Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
XOM	2017-05-16T00:00:00	57.20015	57.671332	57.130854	57.442669	9,574,200	56.828041	56.332967	56.327444	56.316806	56.384753	57.216451	57.943542	56.923123	56.881327	56.808012	56.607227	56.562252	56.580135	56.800148	57.02576	57.389199	57.000778	56.656957	56.530543	56.411106	56.37262	56.542006	57.471299	57.455489	57.39569	57.3434	57.140576	56.440372	56.384977	56.070018	55.636335	0.254038	0.120793	22.176177	28.389416	13.993344	56.773482	56.395956	56.460817	56.772046	65.724896	55.559875	57.671332	77.684484	86.225043	121.74094	-22.315516	-232,906,000	-0.117114	-13	56.616423	56.332967	0.644226	57.621418	55.044516	0.564497	56.621834	57.750827	55.492841	57.671332	55.120581	56.395956	57.426497	57.216314	57.059253	57.583558	57.793742	57.069355	56.696945	56.395956	56.094968	55.666442	55.120581	57.671332	1	0.011334	0	9,574,200
XOM	2017-05-17T00:00:00	56.812092	57.539655	56.791305	57.200128	11,151,100	56.832449	56.411021	56.325363	56.320159	56.372609	57.170475	57.940597	56.900917	56.868739	56.80864	56.625851	56.58147	56.589231	56.800462	57.021528	57.383457	56.997878	56.702588	56.567823	56.430529	56.383866	56.533999	57.460041	57.305102	57.324509	57.333752	57.23607	56.529696	56.445619	56.132684	55.626752	0.235546	0.143743	22.099261	25.826102	16.826651	56.845568	56.395956	56.524315	56.755052	61.464077	55.875632	57.671332	52.150116	72.385398	78.295579	-47.849884	-244,057,100	-0.132273	-14	56.616626	56.411021	0.599235	57.609491	55.212552	0.595395	56.639954	57.830745	55.449163	57.671332	55.237267	56.454299	57.334112	56.996892	56.793634	57.53737	57.87459	57.096893	56.741519	56.454299	56.16708	55.758157	55.237267	57.671332	1	-0.043074	0	11,151,100
XOM	2017-05-18T00:00:00	56.645817	56.922984	56.417154	56.659673	9,905,800	56.892994	56.462915	56.313062	56.340642	56.367046	57.118824	57.932877	56.849897	56.828207	56.78359	56.627667	56.58642	56.59145	56.796392	57.014089	57.376117	56.963945	56.724949	56.592473	56.4433	56.391056	56.52361	57.447157	57.009864	57.09984	57.212557	57.265543	56.607381	56.497045	56.191754	55.618551	0.205109	0.156017	21.142798	24.233364	20.350641	56.979415	56.395956	56.524315	56.727849	56.79865	55.875632	57.671332	42.890493	57.575031	23.384755	-57.109507	-253,962,900	-0.114907	-15	56.616652	56.462915	0.570267	57.603449	55.322382	0.571217	56.640512	57.782946	55.498079	57.671332	55.237267	56.454299	57.047684	56.555713	56.299335	57.304063	57.796033	57.096893	56.741519	56.454299	56.16708	55.758157	55.237267	57.671332	1	-0.089377	0	9,905,800
XOM	2017-05-19T00:00:00	56.770531	56.881394	56.604233	56.819035	13,028,500	56.939923	56.532028	56.340895	56.354833	56.371761	57.069508	57.924276	56.834024	56.817721	56.781581	56.640654	56.600583	56.598473	56.795712	57.009266	57.370092	56.941679	56.754246	56.627663	56.460158	56.401674	56.516713	57.435592	56.760417	56.877319	57.064577	57.254104	56.677397	56.542008	56.247744	55.612127	0.188874	0.162588	20.254654	23.382444	19.636057	57.034336	56.395956	56.469397	56.625819	55.203985	55.875632	57.671332	49.835635	48.292081	28.567591	-50.164365	-240,934,400	-0.092389	-14	56.616838	56.532028	0.514175	57.560378	55.503678	0.555222	56.652895	57.763338	55.542452	57.671332	55.470639	56.570985	56.661985	56.400986	56.156154	56.906816	57.167815	57.151968	56.830667	56.570985	56.311304	55.941587	55.470639	57.671332	0	-0.028519	0	13,028,500
XOM	2017-05-22T00:00:00	57.019989	57.047706	56.770539	56.895264	9,218,700	56.952079	56.599199	56.381726	56.374837	56.375177	57.022415	57.916956	56.871217	56.854497	56.818259	56.675139	56.632845	56.615003	56.801614	57.009478	57.366608	56.956237	56.800719	56.679901	56.486243	56.418733	56.515732	57.426594	56.709673	56.783956	56.970123	57.236468	56.746107	56.584556	56.302761	55.60839	0.193902	0.168851	19.756665	24.716819	18.920549	57.044243	56.395956	56.469397	56.496569	57.77818	55.875632	57.671332	63.727619	52.151249	49.290399	-36.272381	-231,715,700	-0.057194	-13	56.617183	56.599199	0.483365	57.56593	55.632468	0.541189	56.687856	57.770234	55.605479	57.671332	55.559875	56.615604	56.752053	56.622711	56.474891	56.899873	57.029214	57.173028	56.864755	56.615604	56.366452	56.011727	55.559875	57.671332	0	0.023657	9,218,700	0
XOM	2017-05-23T00:00:00	57.220928	57.43573	56.985334	57.040769	6,857,200	57.024142	56.655136	56.445148	56.401468	56.380457	56.980392	57.910373	56.941159	56.921121	56.880208	56.724756	56.678082	56.638765	56.812648	57.013665	57.365159	57.005118	56.859931	56.744455	56.519423	56.440989	56.519663	57.419668	56.864361	56.851378	56.962153	57.232071	56.819118	56.627825	56.358709	55.607965	0.21166	0.177413	19.98683	28.399416	17.786393	57.044243	56.395956	56.491708	56.479697	55.337707	55.875632	57.671332	74.91764	62.826964	78.686962	-25.08236	-224,858,500	-0.077089	-12	56.617566	56.655136	0.487537	57.630209	55.680063	0.516484	56.738625	57.771594	55.705656	57.671332	55.559875	56.615604	56.946078	56.84445	56.668911	57.121617	57.223245	57.173028	56.864755	56.615604	56.366452	56.011727	55.559875	57.671332	0	0.068149	6,857,200	0
XOM	2017-05-24T00:00:00	57.019989	57.193218	56.825974	57.110066	8,136,000	57.050473	56.712353	56.515907	56.429984	56.385143	56.936019	57.899343	56.956925	56.939097	56.901713	56.751596	56.704382	56.653715	56.818105	57.01379	57.361724	57.004363	56.894679	56.788674	56.543679	56.457819	56.520447	57.410809	57.023656	56.955299	56.966595	57.223625	56.888794	56.669145	56.412487	55.609923	0.207133	0.183357	19.78661	26.877917	18.995192	57.044243	56.395956	56.440227	56.479697	63.1811	56.019804	57.671332	60.561184	66.402147	42.130482	-39.438816	-232,994,500	-0.029409	-13	56.617869	56.712353	0.457463	57.627279	55.797427	0.480954	56.765422	57.72733	55.803513	57.671332	55.559875	56.615604	57.213998	56.992265	56.763602	57.442661	57.664393	57.173028	56.864755	56.615604	56.366452	56.011727	55.559875	57.671332	1	0.005849	0	8,136,000
XOM	2017-05-25T00:00:00	56.645817	57.311015	56.486444	57.047709	12,370,900	56.990884	56.755667	56.557422	56.43715	56.389737	56.888517	57.886074	56.894703	56.885773	56.862344	56.741979	56.699877	56.653405	56.813571	57.006504	57.354601	56.930789	56.888342	56.798667	56.552143	56.464679	56.514701	57.398336	56.994839	56.952474	56.912136	57.183952	56.94407	56.702441	56.459612	55.612504	0.171376	0.180961	18.783977	23.988376	21.379822	57.044243	56.454299	56.277212	56.476275	54.49924	56.287497	57.671332	25.893224	53.790683	5.37507	-74.106776	-245,365,400	-0.114912	-14	56.617901	56.755667	0.40216	57.559988	55.951347	0.508963	56.754031	57.771957	55.736105	57.671332	55.875632	56.773482	57.01306	56.832902	56.645816	57.200147	57.380304	57.247547	56.985375	56.773482	56.56159	56.259912	55.875632	57.671332	1	-0.047447	0	12,370,900
XOM	2017-05-26T00:00:00	56.507229	56.680458	56.008329	56.548802	8,227,100	56.921592	56.778666	56.60218	56.440584	56.397426	56.835344	57.877303	56.817208	56.816947	56.807711	56.720638	56.685058	56.647673	56.805509	56.996617	57.346169	56.842852	56.864681	56.794806	56.554891	56.467771	56.50715	57.384616	56.797333	56.828003	56.807691	57.105246	56.982613	56.7272	56.499335	55.615066	0.130353	0.170839	18.005193	21.919768	25.67035	56.839831	56.454299	56.277212	56.476275	44.197137	56.008329	57.671332	29.99993	38.818113	-58.338194	-70.00007	-253,592,500	-0.047698	-15	56.617817	56.778666	0.3715	57.521666	56.035665	0.510883	56.730526	57.752292	55.70876	57.671332	55.875632	56.773482	56.814425	56.317836	55.989854	57.142406	57.638996	57.247547	56.985375	56.773482	56.56159	56.259912	55.875632	57.671332	1	-0.092777	0	8,227,100
XOM	2017-05-30T00:00:00	56.195419	56.361717	56.153846	56.320144	8,973,600	56.803796	56.772003	56.622934	56.438743	56.397663	56.785855	57.865929	56.692851	56.703942	56.713512	56.672891	56.647394	56.629937	56.789454	56.980752	57.334719	56.710821	56.809134	56.763517	56.545276	56.462455	56.494479	57.367881	56.473716	56.579127	56.635355	56.973309	56.996143	56.73994	56.529201	55.616523	0.071854	0.151042	17.282037	20.899328	24.475308	56.773992	56.570985	56.277212	56.476275	45.358608	56.008329	57.671332	11.250141	22.381099	-77.837199	-88.749859	-262,566,100	-0.100622	-16	56.617467	56.772003	0.381068	57.534138	56.009867	0.494939	56.679563	57.669441	55.689686	57.671332	55.875632	56.773482	56.398672	56.116886	55.726543	56.789015	57.0708	57.247547	56.985375	56.773482	56.56159	56.259912	55.875632	57.671332	1	-0.131071	0	8,973,600
XOM	2017-05-31T00:00:00	55.779659	56.091469	55.758873	56.084544	13,572,300	56.661747	56.744894	56.610033	56.428586	56.386133	56.741323	57.848666	56.510212	56.53589	56.569843	56.591688	56.580645	56.596593	56.762881	56.956968	57.319245	56.524614	56.714625	56.698649	56.51943	56.446191	56.474554	57.347122	56.07041	56.217829	56.368014	56.780255	56.975126	56.735319	56.546256	55.615327	-0.007964	0.119241	17.333798	19.68046	28.324575	56.597301	56.615604	56.256618	56.476275	35.814715	55.758873	57.671332	1.086904	14.112325	-115.966951	-98.913096	-276,138,400	-0.131662	-17	56.616419	56.744894	0.430815	57.606524	55.883263	0.485041	56.593858	57.56394	55.623776	57.671332	55.758873	56.715102	56.236994	56.112271	56.029123	56.320142	56.444866	57.219992	56.940773	56.715102	56.489432	56.168139	55.758873	57.671332	1	-0.163157	0	13,572,300
XOM	2017-06-01T00:00:00	55.91824	56.056826	55.564857	55.689582	9,884,100	56.572362	56.702406	56.611737	56.423535	56.372057	56.698517	57.832231	56.391818	56.42359	56.469596	56.530466	56.529691	56.569991	56.740653	56.936399	57.305305	56.389431	56.635896	56.645434	56.499416	56.433878	56.458255	57.327914	55.781715	55.914166	56.09971	56.569306	56.929552	56.718538	56.553832	55.612282	-0.059354	0.083522	17.703696	18.37954	29.059105	56.500293	56.615604	56.256618	56.476275	28.635086	55.564857	57.671332	16.776026	9.704357	-109.433003	-83.223974	-266,254,300	-0.129003	-16	56.615784	56.702406	0.468657	57.63972	55.765091	0.480587	56.529513	57.490687	55.56834	57.671332	55.564857	56.618094	55.876667	55.661865	55.544071	55.994461	56.209263	57.174204	56.866658	56.618094	56.36953	56.015642	55.564857	57.671332	0	-0.089775	9,884,100	0
XOM	2017-06-02T00:00:00	55.086758	55.904398	54.920459	55.842033	21,687,300	56.416456	56.654725	56.584026	56.402815	56.348542	56.657327	57.811268	56.130806	56.18053	56.256852	56.39922	56.418696	56.511825	56.69713	56.899772	57.28323	56.119321	56.482025	56.528128	56.446994	56.400055	56.426339	57.300595	55.399893	55.533258	55.728912	56.300899	56.841362	56.677377	56.544266	55.604446	-0.165269	0.033764	18.956365	16.060742	33.540879	56.178095	56.295896	56.150222	56.476275	22.816196	54.920459	57.671332	6.045288	7.969406	-153.437283	-93.954712	-287,941,600	-0.15581	-17	56.612737	56.654725	0.575816	57.806357	55.503093	0.52909	56.392108	57.450287	55.333929	57.671332	54.920459	56.295896	55.846641	55.636456	55.354672	56.128425	56.33861	57.022126	56.620499	56.295896	55.971293	55.509146	54.920459	57.671332	1	-0.126584	0	21,687,300
XOM	2017-06-05T00:00:00	55.516357	55.703442	55.017458	55.045175	11,527,100	56.291039	56.615481	56.56279	56.389315	56.327643	56.627984	57.791812	56.007916	56.059771	56.14293	56.318959	56.349285	56.472787	56.666057	56.872378	57.265649	55.955667	56.373609	56.446	56.412231	56.378155	56.403746	57.277761	55.198487	55.29435	55.442149	56.042045	56.733664	56.624643	56.524264	55.594075	-0.212098	-0.015409	20.119557	14.688676	30.675488	56.178095	56.295896	56.081578	56.476275	27.59174	54.920459	57.671332	21.662142	14.827819	-124.455312	-78.337858	-276,414,500	-0.144485	-16	56.611576	56.615481	0.625756	57.866993	55.363968	0.546908	56.308703	57.402519	55.214888	57.671332	54.920459	56.295896	55.303872	54.703346	54.319933	55.687284	56.28781	57.022126	56.620499	56.295896	55.971293	55.509146	54.920459	57.671332	0	-0.057423	11,527,100	0
XOM	2017-06-06T00:00:00	56.271637	56.347858	55.585652	55.641087	12,208,600	56.216203	56.584141	56.560508	56.399568	56.324686	56.600207	57.773435	56.06066	56.098292	56.162731	56.314657	56.343312	56.464899	56.655677	56.860482	57.255759	55.952139	56.340862	56.423604	56.407616	56.376681	56.396689	57.262634	55.381419	55.377053	55.395526	55.865738	56.635704	56.577776	56.503556	55.584579	-0.18612	-0.049551	19.653776	20.990504	27.597849	56.115737	56.295896	56.109039	56.476275	40.175831	54.920459	57.539655	51.587507	26.431646	-54.447299	-48.412493	-264,205,900	-0.129806	-15	56.611196	56.584141	0.626535	57.837211	55.331072	0.567695	56.305173	57.440563	55.169783	57.671332	54.920459	56.295896	55.412419	55.121396	54.726435	55.80738	56.098404	57.022126	56.620499	56.295896	55.971293	55.509146	54.920459	57.671332	0	0.001997	12,208,600	0
XOM	2017-06-07T00:00:00	56.063747	56.403274	55.668781	56.160755	13,096,500	56.100485	56.562314	56.550185	56.405389	56.3239	56.573549	57.757761	56.061278	56.092011	56.147502	56.291847	56.321807	56.449167	56.6401	56.844705	57.243898	55.92442	56.291301	56.385391	56.394446	56.369815	56.386066	57.245623	55.711501	55.620614	55.490255	55.745624	56.543559	56.534837	56.480685	55.5753	-0.180229	-0.075687	19.102768	19.819037	25.193363	56.115737	56.295896	56.109039	56.476275	41.768269	54.920459	57.43573	45.453872	39.567841	-53.561517	-54.546128	-277,302,400	-0.097024	-16	56.610539	56.562314	0.637124	57.836563	55.288065	0.566705	56.28218	57.415591	55.14877	57.671332	54.920459	56.295896	56.068382	55.788907	55.306177	56.551113	56.830588	57.022126	56.620499	56.295896	55.971293	55.509146	54.920459	57.671332	1	-0.047209	0	13,096,500
XOM	2017-06-08T00:00:00	55.862816	56.181556	55.772734	56.063762	11,720,700	55.984768	56.517621	56.513977	56.399093	56.319244	56.544813	57.740442	56.021585	56.050339	56.103705	56.252844	56.2865	56.426173	56.619645	56.825262	57.230156	55.881207	56.224682	56.332517	56.373169	56.357681	56.371993	57.226767	55.967313	55.823736	55.602083	55.656588	56.453809	56.493128	56.454751	55.565558	-0.189589	-0.098467	18.591117	18.835359	23.942942	55.800459	56.295896	56.15537	56.476275	41.452222	54.920459	57.43573	37.465406	44.835595	-60.13295	-62.534594	-289,023,100	-0.113866	-17	56.609737	56.517621	0.653903	57.825427	55.209815	0.559776	56.242241	57.361793	55.122688	57.671332	54.920459	56.295896	56.045267	55.687261	55.310774	56.421754	56.779761	57.022126	56.620499	56.295896	55.971293	55.509146	54.920459	57.671332	1	-0.089044	0	11,720,700
XOM	2017-06-09T00:00:00	56.90913	56.916061	55.911336	56.230076	13,553,900	56.011099	56.500991	56.548727	56.411251	56.337325	56.51967	57.729265	56.199094	56.206483	56.227616	56.312507	56.334395	56.445113	56.627263	56.826923	57.226961	56.049273	56.261968	56.362913	56.393171	56.373204	56.379207	57.218496	56.35304	56.200811	55.887786	55.679077	56.398897	56.472005	56.43828	55.559632	-0.111295	-0.101033	17.876208	24.996399	21.04495	55.91826	56.295896	56.237741	56.476275	51.259595	54.920459	57.43573	79.06388	53.994386	8.113887	-20.93612	-275,469,200	-0.082425	-16	56.610108	56.500991	0.638569	57.778129	55.223854	0.615211	56.305754	57.536175	55.075333	57.671332	54.920459	56.295896	55.939035	55.696514	55.530213	56.105337	56.347858	57.022126	56.620499	56.295896	55.971293	55.509146	54.920459	57.671332	0	-0.024368	13,553,900	0
XOM	2017-06-12T00:00:00	57.46344	57.990057	56.909106	56.909106	18,172,900	56.10672	56.514156	56.595215	56.411431	56.355018	56.507416	57.719848	56.451963	56.435021	56.417743	56.417137	56.421244	56.485047	56.649268	56.839527	57.229314	56.313335	56.35363	56.433276	56.434433	56.402839	56.397895	57.215851	56.893488	56.731661	56.360564	55.822095	56.388322	56.478454	56.436733	55.559593	-0.004467	-0.081719	18.675159	33.770324	18.56181	56.455258	56.455258	56.296084	56.476275	53.818511	54.920459	57.990057	82.844106	66.457797	101.874904	-17.155894	-257,296,300	-0.086401	-15	56.611523	56.514156	0.656211	57.826578	55.201733	0.672623	56.41601	57.761256	55.070763	57.990057	54.920459	56.455258	56.578842	56.241624	55.574117	57.246349	57.583567	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	0	0.031052	18,172,900	0
XOM	2017-06-13T00:00:00	57.484238	57.69904	57.214001	57.408017	12,175,500	56.235602	56.519699	56.618648	56.435228	56.379395	56.505914	57.712423	56.658418	56.625788	56.581819	56.514146	56.503013	56.524231	56.671241	56.852294	57.231851	56.563793	56.446019	56.501662	56.476504	56.432555	56.417238	57.213506	57.431935	57.238903	56.892036	56.048298	56.414255	56.507505	56.449361	55.565262	0.080941	-0.049187	19.417042	31.948689	17.560551	56.455258	56.455258	56.318393	56.476275	52.339924	54.920459	57.990057	83.521645	81.809877	104.597572	-16.478355	-245,120,800	-0.059914	-14	56.612491	56.519699	0.66427	57.848239	55.191159	0.675098	56.517746	57.867941	55.16755	57.990057	54.920459	56.455258	57.454201	56.918345	56.37325	57.999296	58.535152	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	0	0.078281	12,175,500	0
XOM	2017-06-14T00:00:00	56.867535	57.387221	56.514147	57.38029	13,714,000	56.34439	56.503068	56.633337	56.445868	56.391339	56.490355	57.702555	56.700242	56.669742	56.625775	56.546272	56.531053	56.537694	56.676406	56.852595	57.228226	56.67869	56.479146	56.520807	56.493457	56.445401	56.424399	57.205099	57.606855	57.455231	57.213882	56.281258	56.448468	56.543759	56.467949	55.57395	0.097737	-0.019802	18.771186	28.623133	23.242087	56.455258	56.455258	56.263475	56.476275	48.738424	54.920459	57.990057	63.430963	76.598905	49.047829	-36.569037	-258,834,800	-0.040034	-15	56.612809	56.503068	0.650355	57.803779	55.202357	0.716179	56.551059	57.983417	55.118701	57.990057	54.920459	56.455258	57.46576	57.232479	56.980721	57.717518	57.950798	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	1	0.01827	0	13,714,000
XOM	2017-06-15T00:00:00	56.999203	57.09621	56.52802	56.666601	11,862,600	56.452486	56.512424	56.643038	56.455022	56.407052	56.48237	57.691424	56.760034	56.729644	56.683226	56.587448	56.567065	56.555792	56.684901	56.855498	57.225947	56.797746	56.526397	56.548951	56.515156	56.461397	56.434475	57.198101	57.492986	57.47534	57.362844	56.514209	56.488884	56.584847	56.492627	55.586127	0.120287	0.008215	18.171463	26.859626	21.810113	56.503757	56.455258	56.263475	56.476275	53.046581	54.920459	57.990057	67.720389	71.557666	45.308344	-32.279611	-246,972,200	0.03655	-14	56.613226	56.512424	0.656353	57.82513	55.199718	0.697866	56.593739	57.989471	55.198007	57.990057	54.920459	56.455258	56.922967	56.458714	56.049893	57.331788	57.796042	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	0	0.06687	11,862,600	0
XOM	2017-06-16T00:00:00	57.851475	57.886123	56.957614	57.241711	39,726,100	56.728958	56.572707	56.667429	56.479026	56.418569	56.482091	57.685632	56.978322	56.933613	56.862956	56.702359	56.665866	56.606603	56.7156	56.875221	57.232171	57.052108	56.653926	56.641907	56.569919	56.499408	56.461586	57.199693	57.510719	57.555402	57.56138	56.788477	56.556976	56.642061	56.531286	55.604944	0.20457	0.047486	18.63457	32.554107	19.676637	56.787855	56.455258	56.355771	56.476275	60.319084	54.920459	57.990057	95.485335	75.545562	113.043726	-4.514665	-207,246,100	0.172328	-13	56.617682	56.572707	0.721394	58.015494	55.129919	0.716179	56.713524	58.145881	55.281166	57.990057	54.920459	56.455258	56.874478	56.652745	56.306288	57.220935	57.442668	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	0	0.108088	39,726,100	0
XOM	2017-06-19T00:00:00	57.345657	57.851482	57.200146	57.851482	10,445,700	56.911888	56.601463	56.673249	56.486323	56.42078	56.475054	57.678593	57.051789	57.00853	56.937218	56.760841	56.718157	56.635586	56.732181	56.884536	57.2333	57.164235	56.72754	56.694079	56.603905	56.523805	56.478687	57.196311	57.525657	57.565013	57.689421	57.036557	56.630602	56.702546	56.575364	55.627878	0.227923	0.083574	19.064598	30.313959	18.322627	56.829419	56.455258	56.414668	56.476275	58.574389	54.920459	57.990057	79.007036	80.737586	92.864526	-20.992964	-217,691,800	0.142608	-14	56.61837	56.601463	0.740894	58.083251	55.119676	0.737461	56.773727	58.24865	55.298804	57.990057	54.920459	56.455258	57.56507	57.244018	56.636561	58.172527	58.493579	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	1	0.042789	0	10,445,700
XOM	2017-06-20T00:00:00	57.033844	57.144713	56.410225	56.867546	13,232,600	56.988108	56.602156	56.659668	56.490816	56.426521	56.46313	57.671006	57.0482	57.013133	56.952084	56.78566	56.742441	56.651204	56.740119	56.887493	57.231316	57.186409	56.768719	56.721817	56.625376	56.539939	56.489752	57.189895	57.452415	57.463533	57.656679	57.23134	56.695143	56.757808	56.619631	55.653285	0.218748	0.110608	18.075198	27.398	24.683018	56.881395	56.455258	56.40456	56.476275	59.496423	54.920459	57.990057	68.848917	81.113762	30.725351	-31.151083	-230,924,400	0.147367	-15	56.618867	56.602156	0.741312	58.08478	55.119532	0.773096	56.7985	58.344692	55.252308	57.990057	54.920459	56.455258	57.465762	57.080041	56.814425	57.731378	58.117098	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	1	-0.013255	13,232,600	0
XOM	2017-06-21T00:00:00	56.430988	57.255553	56.223112	56.846736	11,422,300	57.024833	56.562659	56.628901	56.478173	56.420838	56.44579	57.65845	56.924758	56.907288	56.871915	56.753417	56.718483	56.642568	56.731984	56.878453	57.223352	57.085114	56.752417	56.704226	56.62303	56.540056	56.489115	57.177557	57.092428	57.165353	57.395106	57.325395	56.734133	56.79476	56.656935	55.67838	0.160975	0.120682	16.868907	24.586877	24.009973	56.950696	56.455258	56.567394	56.476275	53.627391	54.920459	57.990057	49.209348	65.688433	10.511125	-50.790652	-242,346,700	0.119033	-16	56.618673	56.562659	0.727525	58.017708	55.10761	0.811701	56.763499	58.386901	55.140096	57.990057	54.920459	56.455258	56.862927	56.581141	56.128439	57.31563	57.597416	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	1	-0.061107	0	11,422,300
XOM	2017-06-22T00:00:00	56.181561	56.528018	56.056836	56.437936	8,139,900	57.056707	56.520737	56.60368	56.464522	56.414666	56.430377	57.640769	56.776118	56.775338	56.765707	56.70143	56.677181	56.624489	56.717499	56.864653	57.212986	56.931792	56.716122	56.669815	56.611398	56.533759	56.483883	57.162861	56.573691	56.749316	57.019568	57.308736	56.746207	56.81072	56.684521	55.70202	0.09398	0.115342	15.834507	23.406539	24.551449	57.023446	56.455258	56.584719	56.395956	58.440155	55.017458	57.990057	39.16111	52.406458	-26.597652	-60.83889	-250,486,600	0.103468	-17	56.618352	56.520737	0.723932	57.968602	55.072873	0.774087	56.708076	58.25625	55.159902	57.990057	54.920459	56.455258	56.636551	56.017549	55.604109	57.049991	57.668993	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	1	-0.101715	0	8,139,900
XOM	2017-06-23T00:00:00	56.548798	56.604232	55.959821	56.022181	10,611,200	57.020674	56.515886	56.599799	56.456431	56.427028	56.425234	57.626037	56.730654	56.734149	56.732336	56.687554	56.667306	56.621521	56.71306	56.858399	57.206377	56.839445	56.718795	56.665593	56.614703	56.537289	56.486228	57.151996	56.254	56.424632	56.722483	57.234584	56.74815	56.815865	56.706254	55.725326	0.069715	0.106216	15.025392	21.860827	23.924312	56.922972	56.455258	56.620762	56.395956	58.036659	55.585652	57.990057	40.057536	42.809331	-11.62993	-59.942464	-239,875,400	0.163904	-16	56.618285	56.515886	0.723375	57.962636	55.069137	0.771118	56.692907	58.235142	55.150672	57.990057	54.920459	56.455258	56.255471	55.982925	55.784289	56.454107	56.726654	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	0	-0.035926	10,611,200	0
XOM	2017-06-26T00:00:00	56.292412	56.6458	56.063754	56.521075	7,718,700	56.903571	56.505146	56.580675	56.460785	56.430114	56.42399	57.607293	56.643006	56.653833	56.664655	56.651632	56.638468	56.608615	56.70199	56.847191	57.197283	56.707034	56.697511	56.641948	56.608271	56.533747	56.483598	57.138726	56.102404	56.209645	56.471932	57.109933	56.733868	56.808376	56.720016	55.746931	0.029458	0.090865	14.200019	20.972413	22.480296	56.922972	56.455258	56.687686	56.395956	50.175332	55.668781	57.990057	26.865869	35.361505	-15.570698	-73.134131	-247,594,100	0.143581	-17	56.618059	56.505146	0.725103	57.955352	55.054939	0.753299	56.654764	58.161363	55.148166	57.990057	54.920459	56.455258	56.37095	56.137668	55.726539	56.78208	57.015361	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	1	-0.079497	0	7,718,700
XOM	2017-06-27T00:00:00	56.202347	56.631956	56.202347	56.437935	9,221,600	56.775382	56.505492	56.547969	56.464847	56.432548	56.418375	57.595548	56.554874	56.571744	56.593531	56.610788	56.60492	56.592683	56.688842	56.834422	57.187383	56.579539	56.668673	56.612846	56.598136	56.527753	56.479209	57.124746	56.069454	56.095483	56.24943	56.948252	56.704251	56.788831	56.726128	55.766394	-0.009604	0.070771	13.433601	20.012283	21.451134	56.922972	56.455258	56.715146	56.395956	51.193465	55.772734	57.990057	19.375311	28.766239	-15.42639	-80.624689	-256,815,700	0.12943	-18	56.617714	56.505492	0.724949	57.95539	55.055594	0.731522	56.611677	58.074721	55.148633	57.990057	54.920459	56.455258	56.333989	56.022177	55.751942	56.604223	56.916035	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	1	-0.116352	0	9,221,600
XOM	2017-06-28T00:00:00	56.493378	56.652751	56.257789	56.410231	9,189,700	56.737966	56.541178	56.518867	56.482007	56.440601	56.415059	57.583742	56.542575	56.557496	56.578123	56.600114	56.59634	56.588788	56.683698	56.827669	57.180478	56.528265	56.66752	56.608647	56.599255	56.529354	56.480694	57.11378	56.159409	56.127949	56.135492	56.796699	56.675338	56.764422	56.729081	55.78479	-0.016882	0.05324	12.679634	19.255625	20.396849	56.922972	56.455258	56.7201	56.395956	55.346737	55.911336	57.990057	28.000004	24.747061	-5.246736	-71.999996	-247,626,000	0.182218	-17	56.617611	56.541178	0.704621	57.950419	55.131937	0.734492	56.60041	58.069394	55.131426	57.990057	54.920459	56.455258	56.34555	56.059144	55.915941	56.488753	56.775159	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	0	-0.047282	9,189,700	0
XOM	2017-06-29T00:00:00	55.91824	56.708162	55.717299	56.382497	20,525,100	56.62987	56.541178	56.474797	56.495352	56.444922	56.407556	57.576072	56.417708	56.441268	56.476602	56.538126	56.544178	56.562492	56.663554	56.80966	57.167918	56.379224	56.608192	56.562445	56.577146	56.515607	56.470856	57.097207	56.119837	56.102228	56.027772	56.619953	56.634788	56.72831	56.722959	55.799626	-0.068271	0.028938	12.937316	17.247336	23.958622	56.784391	56.455258	56.7201	56.395956	40.868247	55.717299	57.990057	8.841272	18.738862	-52.416364	-91.158728	-268,151,100	0.116297	-18	56.616323	56.541178	0.704621	57.950419	55.131937	0.730036	56.535442	57.995514	55.075369	57.990057	54.920459	56.455258	56.467972	56.283194	56.073011	56.678156	56.862934	57.265632	56.817471	56.455258	56.093046	55.577353	54.920459	57.990057	1	-0.087991	0	20,525,100
XOM	2017-06-30T00:00:00	55.939037	56.29242	55.918245	56.181557	14,000,600	56.438626	56.583792	56.446526	56.501974	56.440276	56.403934	57.570563	56.321974	56.349953	56.3939	56.483663	56.497629	56.538043	56.644488	56.79242	57.155691	56.253618	56.550845	56.521232	56.55533	56.502295	56.461578	57.080918	56.022778	56.029396	55.948626	56.435029	56.588746	56.684862	56.708998	55.811259	-0.106097	0.001931	13.176591	16.545554	22.983763	56.486426	56.455258	56.7201	56.395956	34.419465	55.717299	57.886123	10.223903	15.688393	-71.378681	-89.776097	-254,150,500	0.126602	-17	56.615473	56.583792	0.634293	57.852378	55.315206	0.679553	56.478641	57.837747	55.119536	57.990057	55.017458	56.503757	56.114567	55.520972	55.123704	56.511835	57.10543	57.288523	56.854524	56.503757	56.152991	55.653594	55.017458	57.990057	0	-0.022356	0	14,000,600
XOM	2017-07-03T00:00:00	56.888317	57.158554	55.932096	55.9806	8,422,300	56.392892	56.65239	56.461769	56.531975	56.447646	56.413512	57.568181	56.435242	56.447837	56.469964	56.52045	56.527682	56.551779	56.650905	56.794319	57.15303	56.33538	56.579848	56.555216	56.570481	56.514085	56.47117	57.07413	56.192306	56.169473	56.055784	56.32822	56.566562	56.653491	56.699333	55.823856	-0.058797	-0.010215	12.768159	23.336802	20.097256	56.486426	56.455258	56.749271	56.395956	44.88084	55.717299	57.886123	53.993241	24.352805	5.702689	-46.006759	-245,728,200	0.126098	-16	56.615678	56.65239	0.585052	57.822494	55.482286	0.732511	56.517658	57.98268	55.052636	57.990057	55.585652	56.787855	56.049901	55.807382	55.675726	56.181557	56.424076	57.422617	57.071574	56.787855	56.504135	56.100195	55.585652	57.990057	0	0.033873	8,422,300	0
XOM	2017-07-05T00:00:00	56.022167	56.597288	55.793504	56.597288	9,830,800	56.291724	56.639916	56.454839	56.538887	56.444108	56.411957	57.565009	56.352627	56.370443	56.401072	56.475151	56.488796	56.53101	56.634359	56.779029	57.141778	56.267975	56.519827	56.521401	56.550488	56.502888	56.463421	57.058747	56.250709	56.228876	56.111945	56.219462	56.539193	56.617854	56.684885	55.834084	-0.090164	-0.026204	12.127993	20.822815	19.295959	56.437926	56.455258	56.647065	56.395956	43.036442	55.717299	57.886123	14.056851	26.091331	-78.45998	-85.943149	-255,559,000	0.074728	-17	56.615156	56.639916	0.596151	57.832219	55.447614	0.74142	56.470468	57.953308	54.987629	57.990057	55.668781	56.829419	56.659656	56.160758	55.433199	57.387215	57.886113	57.442236	57.103329	56.829419	56.555508	56.165534	55.668781	57.990057	1	-0.018221	0	9,830,800
XOM	2017-07-06T00:00:00	55.516357	56.181555	55.495566	56.029113	9,822,400	56.200261	56.612547	56.444307	56.52717	56.433827	56.400676	57.559982	56.185373	56.215155	56.264962	56.387988	56.413993	56.49122	56.604938	56.754025	57.125604	56.127	56.412821	56.44921	56.510389	56.478474	56.445686	57.038362	56.081405	56.083698	56.027023	56.081363	56.493759	56.570042	56.661325	55.840163	-0.15406	-0.051776	11.530792	19.411744	20.931547	56.32706	56.455258	56.672489	56.395956	38.494516	55.495566	57.886123	0.869751	22.973281	-135.382731	-99.130249	-265,381,400	0.03689	-18	56.614191	56.612547	0.635277	57.883101	55.341993	0.749834	56.379601	57.879269	54.879933	57.990057	55.495566	56.742811	56.137653	55.678018	55.333869	56.481802	56.941437	57.401357	57.037161	56.742811	56.448461	56.029387	55.495566	57.990057	1	-0.06267	0	9,822,400
XOM	2017-07-07T00:00:00	55.585648	55.848953	55.30155	55.571786	10,777,800	56.14067	56.598689	56.431003	56.52137	56.426025	56.386794	57.55965	56.065428	56.100699	56.160452	56.315048	56.350274	56.455707	56.578114	56.730889	57.110281	56.015252	56.315021	56.383159	56.473467	56.456153	56.429547	57.018717	55.78289	55.847646	55.861202	55.94089	56.434802	56.514319	56.63058	55.842823	-0.196839	-0.080788	11.310803	18.34351	21.730111	56.230052	56.455258	56.606452	56.395956	29.987743	55.30155	57.851482	11.141382	8.689328	-148.822133	-88.858618	-254,603,600	0.063548	-17	56.613201	56.598689	0.655204	57.909096	55.288281	0.722612	56.303986	57.749211	54.858762	57.990057	55.30155	56.645803	55.731159	55.280764	55.04517	55.966753	56.417149	57.355569	56.963047	56.645803	56.32856	55.87689	55.30155	57.990057	0	-0.00036	10,777,800	0
XOM	2017-07-10T00:00:00	55.54406	55.717288	55.405474	55.433191	6,338,300	56.040196	56.530435	56.449296	56.516661	56.418309	56.373731	57.556549	55.961154	55.999492	56.065623	56.244958	56.288258	56.419956	56.550902	56.707388	57.094697	55.906777	56.21458	56.314933	56.435141	56.432944	56.412859	56.998661	55.49587	55.627411	55.695247	55.80167	56.363266	56.452234	56.592959	55.842593	-0.231429	-0.110916	11.106528	17.744493	21.020502	56.230052	56.455258	56.557949	56.395956	32.666509	55.30155	57.255553	12.410924	8.140685	-131.514416	-87.589076	-260,941,900	0.010239	-18	56.612596	56.530435	0.691271	57.912976	55.147894	0.698361	56.231612	57.628334	54.834891	57.990057	55.30155	56.645803	55.578717	55.30848	55.031313	55.855884	56.12612	57.355569	56.963047	56.645803	56.32856	55.87689	55.30155	57.990057	1	-0.047084	6,338,300	0
XOM	2017-07-11T00:00:00	55.848938	55.952876	55.460907	55.661853	9,681,100	55.995849	56.44971	56.462599	56.512694	56.413743	56.361382	57.554162	55.938711	55.972118	56.032287	56.208957	56.254464	56.397563	56.53243	56.690389	57.082302	55.872003	56.149676	56.268751	56.408956	56.41796	56.402467	56.98167	55.452393	55.527272	55.624039	55.691002	56.290305	56.391131	56.552902	55.841229	-0.231572	-0.135047	10.41994	19.329041	19.915475	56.230052	56.503757	56.236995	56.295896	38.584575	55.30155	57.255553	28.013671	17.188659	-95.94445	-71.986329	-251,260,800	0.03135	-17	56.611936	56.44971	0.67054	57.79079	55.10863	0.666685	56.195167	57.528536	54.861798	57.886123	55.30155	56.593836	55.555607	55.393926	55.243792	55.705741	55.867422	57.276163	56.898816	56.593836	56.288857	55.854648	55.30155	57.886123	0	0.013203	9,681,100	0
XOM	2017-07-12T00:00:00	56.0984	56.486431	55.952889	56.257773	7,974,000	55.985454	56.380418	56.455669	56.508089	56.418269	56.357432	57.553326	55.970649	55.995079	56.042458	56.198906	56.242459	56.385832	56.521008	56.678666	57.072511	55.890649	56.116218	56.240736	56.392709	56.409662	56.39726	56.967185	55.646254	55.615831	55.650748	55.636798	56.222369	56.336793	56.513656	55.840088	-0.209144	-0.149867	10.549684	23.728192	18.55435	56.230052	56.645803	56.236995	56.295896	46.561714	55.30155	57.158554	42.910537	27.778377	-31.542306	-57.089463	-243,286,800	0.011221	-16	56.611571	56.380418	0.628281	57.63698	55.123857	0.638474	56.185951	57.462899	54.909003	57.886123	55.30155	56.593836	55.754241	55.555605	55.262272	56.047574	56.246209	57.276163	56.898816	56.593836	56.288857	55.854648	55.30155	57.886123	0	0.064682	0	7,974,000
XOM	2017-07-14T00:00:00	56.320133	56.410216	55.966745	56.126118	7,497,200	55.986839	56.308355	56.475625	56.494801	56.424604	56.358339	57.554821	56.062096	56.070581	56.093362	56.202194	56.238697	56.372687	56.505071	56.660438	57.055497	55.980351	56.087907	56.203234	56.369714	56.398727	56.391532	56.940501	56.179266	56.06094	55.880229	55.675071	56.109898	56.249918	56.441446	55.839662	-0.153284	-0.156753	11.10799	24.434171	17.265049	56.230052	56.645803	56.205816	56.295896	47.425883	55.30155	57.158554	54.850907	47.015146	-13.401454	-45.149093	-230,207,300	0.016664	-14	56.611125	56.308355	0.600669	57.509693	55.107017	0.608283	56.191784	57.408349	54.975218	57.886123	55.30155	56.593836	56.077618	55.966754	55.828173	56.216199	56.327063	57.276163	56.898816	56.593836	56.288857	55.854648	55.30155	57.886123	0	0.145188	7,497,200	0
XOM	2017-07-17T00:00:00	56.029106	56.424067	56.00832	56.126114	7,914,700	55.995846	56.217236	56.440424	56.494576	56.420975	56.3631	57.542008	56.055498	56.06304	56.083477	56.186458	56.222575	56.359213	56.492545	56.647937	57.045284	55.988036	56.061312	56.168886	56.351451	56.38832	56.385013	56.92532	56.27643	56.196514	56.011119	55.728248	56.064324	56.216539	56.407983	55.840116	-0.147056	-0.154814	11.566768	23.403331	16.421659	55.949419	56.645803	56.048177	56.295896	47.058859	55.30155	57.158554	39.179044	45.771315	-16.423491	-60.820956	-238,122,000	-0.201914	-15	56.610715	56.217236	0.480459	57.178154	55.256319	0.596404	56.176291	57.369099	54.983482	57.851482	55.30155	56.576516	56.232365	56.054514	55.788894	56.497984	56.675835	57.249698	56.877408	56.576516	56.275624	55.847235	55.30155	57.851482	1	0.075938	0	7,914,700
XOM	2017-07-18T00:00:00	55.848938	56.181539	55.717288	56.139961	8,046,100	55.891908	56.1424	56.375844	56.48553	56.399569	56.360225	57.529778	56.014186	56.024113	56.047394	56.155775	56.193834	56.339202	56.475608	56.632115	57.03338	55.961325	56.026236	56.123387	56.326132	56.373266	56.374832	56.908474	56.189709	56.182745	56.068349	55.769348	56.016676	56.185358	56.373185	55.839947	-0.154872	-0.154825	11.282194	22.104792	18.988776	55.89399	56.645803	56.107078	56.295896	46.130294	55.30155	57.158554	29.476954	41.168968	-48.380692	-70.523046	-246,168,100	-0.192671	-16	56.61017	56.1424	0.406284	56.954969	55.329832	0.598879	56.145114	57.342872	54.947357	57.255553	55.30155	56.278552	56.153831	55.883595	55.738083	56.299343	56.569579	56.794409	56.509124	56.278552	56.047979	55.719707	55.30155	57.255553	1	0.01635	0	8,046,100
XOM	2017-07-19T00:00:00	56.022167	56.036028	55.620275	55.738075	9,393,200	55.891908	56.091816	56.317362	56.468005	56.395939	56.363887	57.515649	56.015782	56.023759	56.043513	56.143628	56.180628	56.326769	56.463676	56.620037	57.023319	55.985009	56.014786	56.096181	56.307961	56.363334	56.368137	56.893473	56.070008	56.11277	56.089491	55.808426	55.973262	56.158591	56.34013	55.839921	-0.145413	-0.152943	10.791338	20.982021	19.209491	55.89399	56.593836	56.455258	56.455258	44.703776	55.30155	57.158554	38.805381	35.82046	-43.96666	-61.194619	-236,774,900	-0.198972	-15	56.609679	56.091816	0.348295	56.788407	55.395226	0.596404	56.133405	57.326213	54.940598	57.255553	55.30155	56.278552	55.915922	55.650304	55.45167	56.114556	56.380173	56.794409	56.509124	56.278552	56.047979	55.719707	55.30155	57.255553	0	0.06532	9,393,200	0
XOM	2017-07-20T00:00:00	56.029106	56.465641	55.952885	56.105327	9,681,000	55.943183	56.071722	56.283824	56.458581	56.391853	56.36446	57.50233	56.018447	56.024731	56.041296	56.133217	56.168973	56.315096	56.45224	56.608335	57.013426	56.009954	56.008813	56.074007	56.290749	56.353681	56.361508	56.878681	55.989115	56.046192	56.088836	55.843625	55.934147	56.135113	56.309109	55.840146	-0.135791	-0.149512	11.177389	24.951118	17.995467	55.945952	56.593836	56.455258	56.455258	51.428563	55.30155	57.158554	39.179044	35.82046	9.916236	-60.820956	-227,093,900	-0.200688	-14	56.60918	56.071722	0.339171	56.750064	55.393381	0.562253	56.123472	57.247978	54.998966	57.158554	55.30155	56.230052	55.892824	55.749619	55.47707	56.165372	56.308577	56.720301	56.449178	56.230052	56.010925	55.698949	55.30155	57.158554	0	0.106863	0	9,681,000
XOM	2017-07-21T00:00:00	55.516357	56.015252	55.433206	55.883602	12,268,600	55.936254	56.038462	56.224511	56.433774	56.378185	56.361417	57.489145	55.918029	55.9323	55.960537	56.077139	56.118772	56.283773	56.427611	56.586712	56.99853	55.932349	55.955921	56.014972	56.253799	56.330642	56.344714	56.85892	55.824102	55.880413	55.983129	55.842979	55.88444	56.104571	56.274162	55.838529	-0.167607	-0.153131	10.38727	23.122222	23.068768	55.959818	56.593836	56.455258	56.455258	45.166393	55.30155	57.158554	11.567428	29.850617	-77.786192	-88.432572	-239,362,500	-0.221789	-15	56.607991	56.038462	0.35982	56.758102	55.318822	0.57809	56.065651	57.221832	54.909471	57.158554	55.30155	56.230052	56.149211	55.832781	55.636455	56.345536	56.661966	56.720301	56.449178	56.230052	56.010925	55.698949	55.30155	57.158554	1	0.041848	0	12,268,600
XOM	2017-07-24T00:00:00	55.343121	55.58564	55.2669	55.474771	9,403,000	55.91616	55.978178	56.124176	56.395803	56.360743	56.344971	57.472565	55.803047	55.825176	55.86555	56.01041	56.059106	56.246885	56.399072	56.562086	56.982058	55.824507	55.889698	55.947172	56.211028	56.303403	56.32455	56.837567	55.583563	55.651474	55.791815	55.807183	55.82269	56.064523	56.233773	55.834493	-0.204445	-0.163394	9.962594	22.185489	24.247972	55.876665	56.576511	56.479508	56.455258	28.516619	55.2669	56.597288	5.729235	18.825235	-109.034456	-94.270765	-248,765,500	-0.29401	-16	56.606938	55.978178	0.370655	56.719488	55.236869	0.513253	55.996839	57.023346	54.970332	57.158554	55.2669	56.212727	55.654938	55.294625	55.072892	55.876671	56.236984	56.712123	56.435942	56.212727	55.989511	55.671713	55.2669	57.158554	1	-0.013949	0	9,403,000
XOM	2017-07-25T00:00:00	55.620296	56.160775	55.620296	55.966754	11,465,300	55.893296	55.944572	56.055162	56.364206	56.342603	56.329375	57.457236	55.766497	55.787925	55.827818	55.974945	56.025352	56.222313	56.378578	56.543437	56.968508	55.770713	55.855614	55.908412	56.180616	56.283918	56.3102	56.819136	55.430537	55.502754	55.629219	55.765204	55.762284	56.021211	56.191478	55.829628	-0.208865	-0.172488	10.015152	27.032392	21.807318	55.86627	56.559191	56.621556	56.455258	43.318382	55.2669	56.486431	28.978097	15.42492	-33.517434	-71.021903	-237,300,200	-0.338214	-15	56.605937	55.944572	0.371134	56.68684	55.202305	0.493456	55.960978	56.94789	54.974065	57.158554	55.2669	56.212727	55.398553	55.211467	55.079813	55.530207	55.717294	56.712123	56.435942	56.212727	55.989511	55.671713	55.2669	57.158554	0	0.038414	0	11,465,300
XOM	2017-07-26T00:00:00	55.68959	56.056835	55.571791	55.835102	10,465,100	55.852415	55.918935	56.001392	56.33053	56.327675	56.320239	57.443265	55.751116	55.770046	55.806552	55.949004	55.999524	56.201422	56.360447	56.526529	56.955783	55.733676	55.83133	55.880291	56.154161	56.266733	56.297531	56.801548	55.418248	55.461716	55.545198	55.72284	55.708736	55.976566	56.148492	55.824366	-0.20442	-0.178875	9.961203	25.399167	21.093967	55.86627	56.261226	56.642338	56.455258	53.369283	55.2669	56.486431	34.660114	23.122482	-33.11601	-65.339886	-226,835,100	-0.316727	-14	56.605089	55.918935	0.370099	56.659132	55.178737	0.479103	55.935131	56.893337	54.976925	57.158554	55.2669	56.212727	55.800456	55.440137	55.259978	55.980615	56.340934	56.712123	56.435942	56.212727	55.989511	55.671713	55.2669	57.158554	0	0.082992	0	10,465,100
XOM	2017-07-27T00:00:00	56.008312	56.042955	55.363901	55.59949	11,149,700	55.842713	55.894681	55.984485	56.306693	56.31361	56.311749	57.425156	55.802555	55.813367	55.837592	55.954396	56.0002	56.193849	56.35118	56.516267	56.946355	55.762021	55.839842	55.880824	56.141525	56.258329	56.291354	56.78727	55.610722	55.573407	55.579977	55.706319	55.672181	55.936714	56.108896	55.819927	-0.173183	-0.177736	9.469492	23.278715	21.8888	55.86627	56.261226	56.668327	56.455258	57.493517	55.2669	56.486431	60.794889	41.4777	-21.541107	-39.205111	-215,685,400	-0.272483	-13	56.604501	55.894681	0.345553	56.585787	55.203576	0.488507	55.942101	56.919114	54.965088	57.158554	55.2669	56.212727	55.772739	55.488643	55.287695	55.973686	56.257782	56.712123	56.435942	56.212727	55.989511	55.671713	55.2669	57.158554	0	0.120692	11,149,700	0
XOM	2017-07-28T00:00:00	55.156036	55.377769	54.234458	55.190684	22,800,800	55.726303	55.856571	55.943464	56.273572	56.290836	56.296865	57.405146	55.673251	55.693853	55.732738	55.881818	55.935264	56.15315	56.319729	56.489332	56.928541	55.637171	55.769495	55.817097	56.096401	56.227866	56.268468	56.764691	55.596707	55.552792	55.514342	55.647903	55.625776	55.886087	56.063776	55.812824	-0.214724	-0.185134	10.404597	18.851312	29.835533	55.350049	55.696506	56.702977	56.455258	44.656635	54.234458	56.486431	40.923154	45.459386	-152.045623	-59.076846	-238,486,200	-0.140258	-14	56.601589	55.856571	0.382837	56.622245	55.090897	0.592938	55.867238	57.053114	54.681362	57.158554	54.234458	55.696506	55.805056	55.567157	55.126002	56.246211	56.48411	56.468467	56.041549	55.696506	55.351463	54.860215	54.234458	57.158554	1	0.052322	0	22,800,800
XOM	2017-07-31T00:00:00	55.460922	55.703441	55.156038	55.315411	12,820,200	55.669485	55.832665	55.899949	56.249874	56.270937	56.295258	57.388717	55.630786	55.651502	55.69092	55.843554	55.898776	56.126004	56.297129	56.468967	56.913938	55.58892	55.731814	55.779978	56.064532	56.206026	56.251915	56.745346	55.519252	55.51403	55.450863	55.584547	55.581158	55.832	56.017779	55.804408	-0.220502	-0.192207	10.645228	21.267489	28.061827	55.350049	55.696506	56.739352	56.455258	44.656752	54.234458	56.486431	54.461767	52.059937	-65.078941	-45.538233	-225,666,000	-0.072015	-13	56.600301	55.832665	0.392229	56.617123	55.048207	0.596898	55.828541	57.022336	54.634746	57.158554	54.234458	55.696506	54.922754	54.46774	53.779444	55.611051	56.066065	56.468467	56.041549	55.696506	55.351463	54.860215	54.234458	57.158554	0	0.093604	12,820,200	0
XOM	2017-08-01T00:00:00	55.550999	55.807379	55.412418	55.544073	10,421,200	55.639691	55.7658	55.870292	56.225483	56.263954	56.290158	57.37466	55.614828	55.633228	55.669394	55.816958	55.872024	56.103455	56.277494	56.45079	56.900376	55.567377	55.704989	55.753136	56.037126	56.187081	56.237177	56.72706	55.444648	55.473616	55.425687	55.525874	55.542894	55.777407	55.972509	55.795117	-0.21533	-0.196832	10.673222	21.490396	26.822796	55.350049	55.696506	56.689115	56.455258	42.115806	54.234458	56.465641	59.006403	51.463775	-31.378852	-40.993597	-215,244,800	-0.109761	-12	56.599339	55.7658	0.307669	56.381137	55.150462	0.579574	55.802108	56.961256	54.64296	56.597288	54.234458	55.415873	55.440134	55.176826	54.89273	55.72423	55.987537	56.03966	55.694687	55.415873	55.137059	54.740104	54.234458	56.597288	0	0.128431	10,421,200	0
XOM	2017-08-02T00:00:00	55.848938	55.876655	55.294609	55.3639	10,410,100	55.622368	55.757138	55.856156	56.202062	56.26195	56.28845	57.36216	55.66165	55.672448	55.697016	55.819866	55.870248	56.093474	56.266216	56.438872	56.889914	55.605422	55.712907	55.751493	56.022359	56.176159	56.22844	56.711879	55.527307	55.542337	55.502922	55.500699	55.518464	55.728633	55.931464	55.786283	-0.185057	-0.194477	10.880444	20.083103	26.39175	55.197616	55.696506	56.689115	56.455258	46.592742	54.234458	56.465641	72.359829	61.942666	-15.153536	-27.640171	-204,834,700	-0.042479	-11	56.598653	55.757138	0.302466	56.36207	55.152206	0.603331	55.806568	57.013231	54.599906	56.486431	54.234458	55.360444	55.590265	55.373151	55.195304	55.768113	55.985227	55.954965	55.626177	55.360444	55.094712	54.71638	54.234458	56.486431	0	0.157567	10,410,100	0
XOM	2017-08-03T00:00:00	55.772736	56.001399	55.641085	55.668797	10,136,700	55.596731	55.769957	55.82733	56.173099	56.263782	56.287283	57.349279	55.683867	55.690682	55.708665	55.815581	55.862747	56.080896	56.25323	56.425681	56.878798	55.632761	55.714392	55.745076	56.005523	56.163285	56.218228	56.696064	55.679261	55.632752	55.592406	55.499329	55.502273	55.684178	55.893999	55.77766	-0.165309	-0.188643	10.817346	20.691221	25.287777	55.197616	55.696506	56.689115	56.455258	42.447439	54.234458	56.465641	68.944492	66.770241	7.004334	-31.055508	-214,971,400	-0.010597	-12	56.597917	55.769957	0.29711	56.364177	55.175737	0.597391	55.803346	56.998129	54.608563	56.486431	54.234458	55.360444	55.673401	55.470146	55.091355	56.052192	56.255447	55.954965	55.626177	55.360444	55.094712	54.71638	54.234458	56.486431	1	0.08169	10,136,700	0
XOM	2017-08-04T00:00:00	55.578705	55.821224	55.467841	55.738078	8,292,200	55.602966	55.76961	55.813749	56.144273	56.268151	56.287128	57.334652	55.662835	55.670323	55.688671	55.794047	55.840898	56.061202	56.235479	56.408909	56.865862	55.629484	55.696178	55.725951	55.982213	56.145257	56.204197	56.678446	55.740902	55.693768	55.633022	55.507057	55.487761	55.640645	55.858376	55.768618	-0.163431	-0.183601	11.047977	19.815733	26.292126	55.197616	55.696506	56.689115	56.455258	43.614814	54.234458	56.465641	60.248173	67.184164	-31.37977	-39.751827	-223,263,600	-0.02807	-13	56.597176	55.76961	0.297341	56.364291	55.174929	0.592937	55.781952	56.967825	54.596078	56.486431	54.234458	55.360444	55.805073	55.608748	55.44476	55.969061	56.165387	55.954965	55.626177	55.360444	55.094712	54.71638	54.234458	56.486431	1	0.016407	0	8,292,200
XOM	2017-08-07T00:00:00	55.54406	55.550985	55.336183	55.550985	7,893,800	55.623059	55.76961	55.79795	56.122238	56.267299	56.279694	57.318504	55.63908	55.647366	55.666423	55.771321	55.818064	56.040922	56.217284	56.391784	56.852709	55.618774	55.674697	55.705206	55.958675	56.126202	56.189483	56.660629	55.701995	55.68611	55.628934	55.514498	55.473644	55.598503	55.82419	55.75912	-0.162861	-0.179453	11.480161	19.214848	27.141035	55.145646	55.696506	56.619824	56.455258	45.491836	54.234458	56.465641	58.695405	62.629357	-69.281711	-41.304595	-231,157,400	0.011934	-14	56.596447	55.76961	0.297341	56.364291	55.174929	0.577099	55.759295	56.913493	54.605097	56.486431	54.234458	55.360444	55.62259	55.423956	55.269207	55.777339	55.975973	55.954965	55.626177	55.360444	55.094712	54.71638	54.234458	56.486431	1	-0.039492	0	7,893,800
XOM	2017-08-08T00:00:00	55.405479	55.585639	55.315402	55.447053	9,028,400	55.601578	55.747437	55.738636	56.100203	56.267529	56.270393	57.301528	55.59236	55.603387	55.626278	55.738062	55.786327	56.016003	56.19592	56.372253	56.838309	55.579214	55.640018	55.675016	55.930567	56.103522	56.172171	56.641594	55.569313	55.605912	55.597003	55.510505	55.457473	55.556084	55.789651	55.748714	-0.171613	-0.177885	11.79812	18.990445	26.188101	55.138706	55.696506	56.470842	56.455258	40.786773	54.234458	56.465641	52.484335	57.142638	-81.101649	-47.515665	-240,185,800	-0.030467	-15	56.595505	55.747437	0.307475	56.362388	55.132486	0.566705	55.725599	56.859008	54.592189	56.486431	54.234458	55.360444	55.477076	55.403167	55.262274	55.617969	55.691878	55.954965	55.626177	55.360444	55.094712	54.71638	54.234458	56.486431	1	-0.087088	0	9,028,400
XOM	2017-08-09T00:00:00	55.578705	55.675712	55.280751	55.606422	8,087,100	55.590489	55.721452	55.720898	56.087868	56.266224	56.263306	57.287407	55.589629	55.598899	55.618959	55.723575	55.770356	55.998854	56.179678	56.356539	56.825776	55.575055	55.623948	55.662714	55.910116	56.085395	56.158475	56.624451	55.495452	55.538579	55.576621	55.507253	55.444489	55.518209	55.756749	55.738276	-0.162696	-0.174847	11.868634	19.190244	24.816666	55.117928	55.415873	56.470842	56.455258	43.589577	54.234458	56.160775	69.78327	60.321003	-52.930211	-30.21673	-232,098,700	0.007719	-14	56.594785	55.721452	0.29807	56.317593	55.125311	0.558291	55.711609	56.828191	54.595027	56.465641	54.234458	55.350049	55.435507	55.285375	55.16527	55.555611	55.705743	55.939082	55.613329	55.350049	55.08677	54.711931	54.234458	56.465641	0	-0.027347	0	8,087,100
XOM	2017-08-10T00:00:00	55.249897	55.816597	55.207921	55.802606	12,580,300	55.514648	55.67868	55.710239	56.077273	56.25486	56.25293	57.270664	55.521682	55.535444	55.56218	55.680514	55.730321	55.969483	56.15521	56.334625	56.810095	55.513129	55.579038	55.626483	55.877255	56.05865	56.138407	56.604178	55.385774	55.429268	55.499456	55.479597	55.424467	55.478886	55.721892	55.726635	-0.180085	-0.175895	11.581939	19.506563	22.832236	55.578718	55.360444	56.446592	56.455258	45.998008	54.234458	56.160775	52.714018	58.327208	-67.135843	-47.285982	-244,679,000	-0.053114	-15	56.593305	55.67868	0.301442	56.281565	55.075796	0.559204	55.667636	56.786043	54.549229	56.465641	54.234458	55.350049	55.511723	55.347733	55.116762	55.742694	55.906684	55.939082	55.613329	55.350049	55.08677	54.711931	54.234458	56.465641	1	-0.076132	0	12,580,300
XOM	2017-08-11T00:00:00	54.718174	55.445791	54.711176	55.417805	10,192,400	55.470861	55.598582	55.67554	56.053272	56.239427	56.238404	57.251903	55.360981	55.386849	55.432333	55.593028	55.652463	55.920412	56.117393	56.302616	56.78928	55.368316	55.487561	55.55017	55.823957	56.018211	56.108016	56.57878	55.125546	55.193794	55.296508	55.396762	55.382949	55.429674	55.680008	55.711779	-0.234074	-0.187531	12.252711	17.67007	27.048861	55.356288	55.360444	56.391159	56.455258	41.526341	54.234458	56.160775	25.110923	49.202737	-154.219993	-74.889077	-254,871,400	-0.120454	-16	56.591634	55.598582	0.333189	56.26496	54.932205	0.588909	55.577211	56.755029	54.399393	56.465641	54.234458	55.350049	55.424805	55.033013	54.816129	55.641689	56.033481	55.939082	55.613329	55.350049	55.08677	54.711931	54.234458	56.465641	1	-0.117463	0	10,192,400
XOM	2017-08-14T00:00:00	54.73217	55.123962	54.65521	55.005026	8,862,500	55.397986	55.533735	55.643065	56.04618	56.225462	56.224498	57.231965	55.235219	55.267817	55.324616	55.514768	55.581672	55.873814	56.08094	56.271518	56.768811	55.234008	55.405046	55.477603	55.772149	55.978546	56.07819	56.553708	54.83212	54.926905	55.052659	55.27907	55.325395	55.373065	55.631698	55.693973	-0.272588	-0.204542	12.971418	16.596356	26.130738	55.328305	55.360444	56.342655	56.455258	37.032395	54.234458	56.056835	27.311151	35.045364	-150.726889	-72.688849	-246,008,900	-0.114433	-15	56.590195	55.533735	0.369245	56.272225	54.795245	0.563987	55.496731	56.624706	54.368756	56.465641	54.234458	55.350049	54.95838	54.47097	54.223765	55.205585	55.692996	55.939082	55.613329	55.350049	55.08677	54.711931	54.234458	56.465641	0	-0.052213	0	8,862,500
XOM	2017-08-15T00:00:00	54.599228	54.74615	54.34736	54.6552	10,350,900	55.302809	55.47125	55.593076	56.027838	56.206155	56.208576	57.211935	55.10802	55.146255	55.213018	55.431537	55.506099	55.82383	56.041948	56.238404	56.747224	55.088779	55.316045	55.397308	55.715406	55.935751	56.046006	56.527511	54.567536	54.679496	54.814688	55.136657	55.252649	55.309056	55.576079	55.672969	-0.310262	-0.225686	14.145915	15.72113	28.823721	55.17438	55.360444	56.342655	56.455258	34.370038	54.234458	56.042955	20.16978	24.197285	-175.402349	-79.83022	-256,359,800	-0.084436	-16	56.588397	55.47125	0.415892	56.303034	54.639466	0.557826	55.411255	56.526907	54.295602	56.465641	54.234458	55.350049	54.837114	54.550266	54.368362	55.019018	55.305866	55.939082	55.613329	55.350049	55.08677	54.711931	54.234458	56.465641	1	-0.096164	0	10,350,900
XOM	2017-08-16T00:00:00	54.200432	54.690172	54.088488	54.599221	9,117,100	55.137959	55.380163	55.517158	55.986413	56.177778	56.192991	57.197126	54.926503	54.974287	55.057235	55.319619	55.405663	55.760168	55.993487	56.198048	56.721882	54.888347	55.195015	55.290181	55.643743	55.882968	56.006241	56.497546	54.305787	54.409616	54.552426	54.951261	55.158202	55.232964	55.509854	55.647537	-0.368056	-0.25416	15.621901	14.48035	29.944518	54.954856	55.28746	56.366904	56.455258	24.666253	54.088488	56.001399	5.852002	17.777644	-183.432399	-94.147998	-265,476,900	-0.151813	-17	56.5865	55.380163	0.482967	56.346098	54.414229	0.5523	55.295938	56.400538	54.191338	56.465641	54.088488	55.277064	54.564246	54.382342	54.165456	54.781132	54.963036	55.904633	55.557568	55.277064	54.99656	54.597199	54.088488	56.465641	1	-0.133261	0	9,117,100
XOM	2017-08-17T00:00:00	53.353878	54.0675	53.318894	54.053509	13,400,400	54.896073	55.246402	55.407099	55.932216	56.138206	56.168803	57.183006	54.611978	54.679667	54.79518	55.140915	55.247833	55.665803	55.924023	56.141728	56.68837	54.563969	55.002035	55.123775	55.540506	55.808655	55.950021	56.459305	53.859948	53.982113	54.148311	54.683517	55.024757	55.13315	55.426038	55.614883	-0.476673	-0.298663	17.907936	12.876819	36.296121	54.567746	54.892268	56.437928	56.455258	24.705872	53.318894	56.001399	1.304143	9.108642	-238.227669	-98.695857	-278,877,300	-0.173627	-18	56.582728	55.246402	0.639027	56.524456	53.968348	0.488563	55.11098	56.088106	54.133854	56.160775	53.318894	54.739835	54.326364	53.962556	53.724681	54.564239	54.928047	55.490091	55.075176	54.739835	54.404493	53.927057	53.318894	56.160775	1	-0.164312	0	13,400,400
XOM	2017-08-18T00:00:00	53.619755	53.948582	53.206975	53.297925	14,324,300	54.700178	55.151572	55.299084	55.887355	56.096229	56.143224	57.169103	54.413533	54.486956	54.614346	55.002628	55.122597	55.585566	55.863385	56.091788	56.657836	54.331911	54.847117	54.986287	55.449821	55.74238	55.899544	56.42385	53.482728	53.620732	53.765974	54.392464	54.870683	55.01957	55.330456	55.576654	-0.53513	-0.345956	20.142431	11.702723	34.362703	54.511786	54.836308	56.437928	56.455258	23.872257	53.206975	56.001399	14.771559	7.309235	-197.7679	-85.228441	-264,553,000	-0.125066	-17	56.579037	55.151572	0.730969	56.61351	53.689633	0.502435	54.968959	55.973828	53.964089	56.160775	53.206975	54.683875	53.580091	53.092682	52.831485	53.841287	54.328696	55.463678	55.032423	54.683875	54.335326	53.839088	53.206975	56.160775	0	-0.090039	14,324,300	0
XOM	2017-08-21T00:00:00	53.437836	53.605751	53.22795	53.500805	10,084,900	54.489555	55.056307	55.195434	55.817929	56.061528	56.11459	57.154964	54.218394	54.296207	54.433344	54.860374	54.993	55.501342	55.799554	56.039234	56.625797	54.102394	54.683904	54.843114	55.353762	55.672422	55.845972	56.386723	53.212945	53.340471	53.448494	54.088142	54.700915	54.8931	55.223505	55.532739	-0.589343	-0.394634	22.217319	11.125562	32.667983	54.511786	54.836308	56.437928	56.455258	20.774222	53.206975	56.001399	8.261484	8.112395	-188.196675	-91.738516	-274,637,900	-0.097522	-18	56.576284	55.056307	0.823046	56.7024	53.410215	0.502209	54.823137	55.827556	53.818719	56.160775	53.206975	54.683875	53.591771	53.234959	52.850163	53.976567	54.333378	55.463678	55.032423	54.683875	54.335326	53.839088	53.206975	56.160775	1	-0.126086	0	10,084,900
XOM	2017-08-22T00:00:00	53.689716	54.102502	53.542794	53.55679	9,503,600	54.317979	54.959778	55.109065	55.742455	56.026708	56.076943	57.141377	54.112658	54.185936	54.31894	54.753951	54.892747	55.430297	55.744032	55.992709	56.596582	53.956969	54.553752	54.72729	55.270302	55.610006	55.797955	56.352243	53.20035	53.252247	53.288219	53.816214	54.531358	54.763298	55.110686	55.484827	-0.605009	-0.436709	22.723797	16.383266	29.967857	54.511786	54.836308	56.297611	56.455258	19.751849	53.206975	56.001399	17.275171	13.436072	-125.581385	-82.724829	-265,134,300	-0.066785	-17	56.573903	54.959778	0.865534	56.690846	53.228711	0.508111	54.715193	55.731414	53.698971	56.056835	53.206975	54.631905	53.423845	53.24194	53.046044	53.619741	53.801647	55.384268	54.968188	54.631905	54.295621	53.816845	53.206975	56.056835	0	-0.056276	9,503,600	0
XOM	2017-08-23T00:00:00	53.598755	53.878608	53.500807	53.661719	7,054,300	54.119984	54.855237	55.012128	55.664745	55.982713	56.049986	57.127639	54.009878	54.079176	54.208142	54.648933	54.793209	55.358472	55.687578	55.945304	56.566753	53.826201	54.424131	54.611112	55.186236	55.546113	55.748882	56.316993	53.315537	53.27625	53.214219	53.585238	54.363733	54.631874	54.993426	55.433303	-0.617644	-0.472896	23.254619	15.594275	29.059868	54.326383	54.836308	56.269897	56.455258	19.670508	53.206975	55.821224	14.986333	13.507663	-117.544078	-85.013667	-272,188,600	-0.058667	-18	56.572082	54.855237	0.898391	56.652018	53.058455	0.50936	54.608865	55.627585	53.590146	56.042955	53.206975	54.624965	53.778337	53.454173	53.21863	54.013881	54.338045	55.373664	54.95961	54.624965	54.290319	53.813875	53.206975	56.042955	1	-0.096306	0	7,054,300
XOM	2017-08-24T00:00:00	53.40287	53.626752	53.311915	53.521806	8,678,300	53.935281	54.724965	54.907079	55.595452	55.941413	56.02066	57.106583	53.888476	53.956211	54.084254	54.535654	54.68626	55.281782	55.627454	55.894959	56.535271	53.695817	54.28581	54.487323	55.097535	55.478222	55.696464	56.27993	53.387602	53.332936	53.174559	53.389084	54.197355	54.497752	54.872317	55.378073	-0.636131	-0.505543	24.021326	14.948222	30.341549	54.165468	54.836308	56.243913	56.455258	19.660338	53.206975	55.816597	7.506658	13.256054	-116.671668	-92.493342	-280,866,900	-0.12324	-19	56.569697	54.724965	0.911199	56.547362	52.902567	0.506606	54.494008	55.507221	53.480796	56.001399	53.206975	54.604187	53.65939	53.440172	53.281589	53.817973	54.037192	55.341915	54.933929	54.604187	54.274445	53.804982	53.206975	56.001399	1	-0.130051	0	8,678,300
XOM	2017-08-25T00:00:00	53.675716	53.962562	53.472823	53.563773	6,844,900	53.831036	54.650949	54.833453	55.528982	55.900334	55.992002	57.084817	53.845924	53.905212	54.021402	54.457478	54.608526	55.218799	55.576092	55.851013	56.506818	53.648623	54.185882	54.392603	55.022251	55.418599	55.650029	56.245792	53.481794	53.426454	53.216688	53.246886	54.04537	54.369302	54.752593	55.320887	-0.6216	-0.528754	23.823265	18.258819	28.111879	53.976562	54.683875	56.269894	56.455258	25.570784	53.206975	55.816597	17.96205	13.485014	-88.07825	-82.03795	-274,022,000	-0.20955	-18	56.567981	54.650949	0.934173	56.519295	52.782602	0.529262	54.416076	55.474599	53.357553	56.001399	53.206975	54.604187	53.447179	53.267606	53.132342	53.582443	53.762016	55.341915	54.933929	54.604187	54.274445	53.804982	53.206975	56.001399	0	-0.058253	6,844,900	0
XOM	2017-08-28T00:00:00	53.500816	53.829644	53.353894	53.801658	8,229,700	53.7079	54.552943	54.759761	55.441969	55.850455	55.960497	57.058979	53.776903	53.831686	53.941312	54.370509	54.523317	55.151427	55.52148	55.804475	56.476908	53.588583	54.076345	54.290092	54.942715	55.355453	55.600699	56.210131	53.513408	53.486631	53.289591	53.143493	53.90393	54.245304	54.633742	55.261626	-0.617084	-0.54642	23.836202	17.107978	27.915618	53.948573	54.683875	56.276827	56.455258	25.330201	53.206975	55.816597	11.259928	12.242879	-88.612888	-88.740072	-282,251,700	-0.238333	-19	56.565795	54.552943	0.94745	56.447842	52.658044	0.543941	54.328908	55.41679	53.241026	56.001399	53.206975	54.604187	53.703701	53.444839	53.213961	53.934578	54.19344	55.341915	54.933929	54.604187	54.274445	53.804982	53.206975	56.001399	1	-0.096574	0	8,229,700
XOM	2017-08-29T00:00:00	53.486824	53.51481	53.227964	53.318914	7,060,400	53.59666	54.449734	54.674422	55.364792	55.800944	55.925558	57.03035	53.718887	53.768983	53.871391	54.290174	54.443587	55.086149	55.467936	55.758581	56.447155	53.548388	53.97481	54.192174	54.866043	55.293253	55.551715	56.174587	53.518488	53.506314	53.358259	53.075084	53.770899	54.12657	54.517396	55.200818	-0.607629	-0.558662	24.056524	16.435347	28.544143	53.654738	54.683875	56.226588	56.455258	21.739592	53.206975	55.816597	10.723746	13.315241	-87.310427	-89.276254	-289,312,100	-0.19631	-20	56.563914	54.449734	0.945432	56.340599	52.55887	0.536219	54.24871	55.321147	53.176273	56.001399	53.206975	54.604187	53.561452	53.293259	53.085702	53.769009	54.037201	55.341915	54.933929	54.604187	54.274445	53.804982	53.206975	56.001399	1	-0.128855	7,060,400	0
XOM	2017-08-30T00:00:00	53.24194	53.486809	53.213954	53.339887	8,218,000	53.500811	54.319385	54.576516	55.288954	55.745859	55.889885	57.005191	53.623497	53.673157	53.774552	54.19488	54.351153	55.013827	55.409357	55.708746	56.415263	53.483893	53.859782	54.081983	54.782794	55.22591	55.498574	56.136891	53.425693	53.438984	53.358156	53.020293	53.639457	54.008129	54.402339	55.138138	-0.612832	-0.569496	24.284998	15.798992	27.637747	53.654738	54.631905	56.212731	56.455258	22.243982	53.206975	55.445791	1.561752	7.848475	-80.768967	-98.438248	-297,530,100	-0.283472	-21	56.561553	54.319385	0.921788	56.162961	52.475808	0.512232	54.152827	55.177292	53.128362	56.001399	53.206975	54.604187	53.409866	53.304922	53.12302	53.591768	53.696712	55.341915	54.933929	54.604187	54.274445	53.804982	53.206975	56.001399	1	-0.155812	0	8,218,000
XOM	2017-08-31T00:00:00	53.40287	53.514808	53.206974	53.360889	15,641,700	53.50571	54.200891	54.472298	55.228392	55.695228	55.853282	56.982162	53.579372	53.624014	53.71737	54.122879	54.278208	54.950652	55.356555	55.663085	56.385289	53.466086	53.772495	53.991703	54.708829	55.164253	55.449327	56.101047	53.350055	53.38218	53.345957	52.994349	53.515341	53.89342	54.291416	55.074841	-0.597087	-0.575014	24.408494	15.497827	26.39608	53.654738	54.624965	56.063748	56.455258	29.741896	53.206974	55.123962	10.218946	7.501481	-63.792968	-89.781054	-281,888,400	-0.239243	-20	56.557287	54.200891	0.87633	55.953552	52.448231	0.481748	54.081402	55.044899	53.117906	55.821224	53.206974	54.514099	53.314234	53.141659	53.041378	53.414515	53.58709	55.204261	54.822581	54.514099	54.205618	53.766424	53.206974	55.821224	0	-0.07808	15,641,700	0
XOM	2017-09-01T00:00:00	53.570774	53.76667	53.395866	53.43085	7,361,100	53.500812	54.100495	54.408888	55.176176	55.652011	55.820349	56.954736	53.577652	53.614334	53.694817	54.072688	54.22379	54.896539	55.309561	55.621653	56.357284	53.477915	53.712484	53.922355	54.643825	55.108346	55.404128	56.067103	53.368349	53.383932	53.369777	53.005636	53.405292	53.785401	54.186212	55.012015	-0.564553	-0.572922	23.746097	18.384884	24.94245	53.654738	54.604187	56.063748	56.455258	32.922015	53.206974	54.74615	23.63602	11.805573	-40.614666	-76.36398	-274,527,300	-0.226517	-19	56.55539	54.100495	0.823607	55.747708	52.453282	0.474752	54.032771	54.982275	53.083268	55.816597	53.206974	54.511786	53.374884	53.23496	53.06705	53.542794	53.682718	55.200726	54.819721	54.511786	54.20385	53.765433	53.206974	55.816597	0	-0.01123	7,361,100	0
XOM	2017-09-05T00:00:00	53.997543	54.123477	53.598754	53.619742	12,784,800	53.556783	54.023169	54.350353	55.125151	55.6167	55.790791	56.933082	53.661631	53.684009	53.74139	54.065856	54.206386	54.861284	55.275034	55.589493	56.333804	53.56823	53.702679	53.890713	54.597604	55.064807	55.368033	56.037678	53.580361	53.541156	53.499463	53.081642	53.320802	53.691912	54.091065	54.95169	-0.498585	-0.558055	22.173888	22.134925	22.916645	53.665226	54.604187	55.523278	56.112257	41.85614	53.206974	54.690172	53.301681	29.052216	-11.674322	-46.698319	-261,742,500	-0.224637	-18	56.552571	54.023169	0.750276	55.523721	52.522617	0.485746	54.029416	55.000907	53.057925	55.816597	53.206974	54.511786	53.57777	53.38887	53.206966	53.759674	53.948574	55.200726	54.819721	54.511786	54.20385	53.765433	53.206974	55.816597	0	0.045984	12,784,800	0
XOM	2017-09-06T00:00:00	55.116951	55.42479	54.277396	54.49428	18,574,400	53.699506	54.008743	54.332991	55.101642	55.594653	55.781213	56.918794	53.952695	53.944544	53.953015	54.16141	54.27643	54.87131	55.270874	55.580136	56.321696	53.851897	53.806849	53.949682	54.597282	55.051656	55.35469	56.019607	54.1873	54.028782	53.870997	53.285245	53.290637	53.63157	54.017034	54.898466	-0.351922	-0.516828	22.745775	34.855831	18.694252	54.315882	54.604187	55.523278	56.112257	60.380285	53.206974	55.42479	86.119703	54.352468	62.256882	-13.880297	-243,168,100	-0.15814	-17	56.550276	54.008743	0.724633	55.458009	52.559476	0.544714	54.132991	55.22242	53.043562	55.816597	53.206974	54.511786	53.906591	53.689706	53.381868	54.214429	54.431315	55.200726	54.819721	54.511786	54.20385	53.765433	53.206974	55.816597	0	0.094671	18,574,400	0
XOM	2017-09-07T00:00:00	55.291882	55.501773	54.998038	55.284884	9,836,400	53.868819	53.994401	54.310708	55.083432	55.571611	55.77414	56.905211	54.220532	54.189514	54.158995	54.264181	54.354541	54.887803	55.271427	55.574428	56.311449	54.14142	53.929053	54.023443	54.604743	55.043689	55.345	56.003419	54.909038	54.662014	54.372812	53.587006	53.311947	53.603057	53.963892	54.852675	-0.219049	-0.457272	23.374532	33.574779	17.470743	54.354374	54.604187	55.523278	56.112257	75.887765	53.206974	55.501773	90.853595	76.758327	81.310558	-9.146405	-233,331,700	-0.168674	-16	56.549211	53.994401	0.694123	55.382647	52.606155	0.517729	54.243361	55.278819	53.207904	55.816597	53.206974	54.511786	54.939712	54.454634	53.792317	55.602029	56.087107	55.200726	54.819721	54.511786	54.20385	53.765433	53.206974	55.816597	0	0.135826	9,836,400	0
XOM	2017-09-08T00:00:00	55.144955	55.298874	55.012023	55.277886	8,436,000	54.043027	53.989154	54.285597	55.056464	55.543931	55.769235	56.886778	54.405417	54.363231	54.310681	54.344251	54.415342	54.897888	55.268099	55.565923	56.299842	54.373445	54.038629	54.087616	54.607155	55.032461	55.332541	55.985904	55.436073	55.183943	54.8433	53.92741	53.371717	53.599489	53.927694	54.81308	-0.124171	-0.390652	23.958379	32.279208	16.796588	54.354374	54.604187	55.447061	56.112257	71.042244	53.206974	55.501773	84.450991	87.14143	71.716857	-15.549009	-241,767,700	-0.122091	-17	56.548193	53.989154	0.684462	55.358079	52.62023	0.485246	54.329227	55.299719	53.358735	55.501773	53.206974	54.354374	55.263897	55.026022	54.760162	55.529757	55.767633	54.960201	54.62516	54.354374	54.083587	53.698061	53.206974	55.501773	1	0.070334	0	8,436,000
XOM	2017-09-11T00:00:00	55.445778	55.564714	55.200908	55.557721	12,955,800	54.220033	54.025534	54.28028	55.047015	55.522942	55.771183	56.869202	54.613489	54.560057	54.485311	54.44439	54.494607	54.919374	55.272774	55.563544	56.291344	54.62849	54.177355	54.17686	54.622423	55.029878	55.326136	55.971566	55.731551	55.556141	55.257521	54.294784	53.470514	53.621841	53.909428	54.780317	-0.024424	-0.317406	24.856295	34.059251	15.833737	54.385844	54.514099	55.447061	56.112257	76.822331	53.206974	55.564714	94.955506	90.086698	83.466365	-5.044494	-228,811,900	-0.050606	-16	56.546967	54.025534	0.742155	55.509845	52.541224	0.487243	54.435566	55.410051	53.46108	55.564714	53.206974	54.385844	55.151951	55.005027	54.865099	55.291878	55.438802	55.008287	54.664057	54.385844	54.107631	53.711531	53.206974	55.564714	0	0.113986	0	12,955,800
XOM	2017-09-12T00:00:00	55.620701	55.753633	55.438795	55.550739	7,644,400	54.432022	54.069961	54.283346	55.040648	55.509274	55.771311	56.851685	54.814931	54.752902	54.659986	54.551327	54.581229	54.946877	55.28193	55.564676	56.284671	54.883157	54.329276	54.27997	54.64492	55.03245	55.323156	55.959143	55.851733	55.791288	55.609569	54.667012	53.602737	53.668235	53.908534	54.754364	0.067957	-0.240334	25.929224	35.207458	15.133033	54.480303	54.511786	55.447061	56.112257	76.33579	53.206974	55.753633	94.780152	91.39555	90.058304	-5.219848	-221,167,500	-0.016254	-15	56.54636	54.069961	0.81016	55.690282	52.44964	0.462255	54.548436	55.472946	53.623926	55.753633	53.206974	54.480303	55.4038	55.242886	55.039994	55.606692	55.767606	55.152621	54.780809	54.480303	54.179798	53.751959	53.206974	55.753633	0	0.15074	7,644,400	0
XOM	2017-09-13T00:00:00	55.809597	55.809597	55.536741	55.620699	8,369,700	54.664299	54.130479	54.29951	55.019073	55.499972	55.775524	56.834432	55.013864	54.945028	54.83685	54.665715	54.675719	54.980709	55.295816	55.569526	56.279943	55.133626	54.494955	54.397374	54.675075	55.040354	55.323914	55.948774	55.937812	55.929829	55.902582	55.02791	53.763251	53.736155	53.924251	54.735295	0.15463	-0.161341	26.996588	34.624511	14.532783	54.508286	54.511786	55.421076	56.112257	79.368105	53.206974	55.809597	100	96.578553	90.748322	-0	-212,797,800	0.011247	-14	56.545831	54.130479	0.892772	55.916024	52.344935	0.454759	54.668546	55.578064	53.759029	55.809597	53.206974	54.508286	55.604376	55.45512	55.289539	55.769957	55.919214	55.195378	54.815395	54.508286	54.201176	53.763936	53.206974	55.809597	0	0.18141	8,369,700	0
XOM	2017-09-14T00:00:00	56.033478	56.131431	55.809596	55.865568	9,072,600	54.943453	54.222132	54.317701	55.0193	55.497813	55.779093	56.82051	55.217787	55.142928	55.020946	54.790057	54.780162	55.021994	55.315228	55.578713	56.277491	55.382567	54.676193	54.530756	54.714856	55.054393	55.329022	55.940804	56.064237	56.046653	56.131262	55.381728	53.947697	53.823337	53.956307	54.723239	0.238634	-0.081346	28.380346	37.760362	13.835689	54.763649	54.669203	55.417606	56.112257	84.686144	53.206974	56.131431	96.650547	97.143566	98.699072	-3.349453	-203,725,200	0.056696	-13	56.545433	54.222132	0.989213	56.200558	52.243706	0.455259	54.79854	55.709057	53.888022	56.131431	53.206974	54.669203	55.718645	55.627693	55.445789	55.900549	55.991501	55.441259	55.014289	54.669203	54.324117	53.832808	53.206974	56.131431	0	0.206726	9,072,600	0
XOM	2017-09-15T00:00:00	56.019489	56.117437	55.655683	56.054473	16,043,700	55.205115	54.355412	54.348485	55.029362	55.501011	55.778266	56.808456	55.378128	55.302303	55.174568	54.901824	54.875495	55.061111	55.333762	55.587441	56.274924	55.57821	54.84737	54.661662	54.754079	55.068122	55.333783	55.932834	56.166125	56.141117	56.266474	55.711224	54.14626	53.923198	54.001148	54.717284	0.300613	-0.004954	29.187556	35.154868	15.180962	54.865092	54.669203	55.266901	56.112257	83.168249	53.206974	56.131431	96.172219	97.607589	89.169415	-3.827781	-219,768,900	0.159422	-14	56.544712	54.355412	1.044123	56.443658	52.267166	0.448263	54.914821	55.811347	54.018294	56.131431	53.206974	54.669203	55.991502	55.851572	55.669666	56.173407	56.313337	55.441259	55.014289	54.669203	54.324117	53.832808	53.206974	56.131431	1	0.127337	0	16,043,700
XOM	2017-09-18T00:00:00	56.033478	56.068461	55.760622	55.823592	8,594,400	55.451385	54.476098	54.401097	55.038319	55.502547	55.779845	56.79171	55.509198	55.435244	55.306708	55.004701	54.964571	55.099243	55.352175	55.596274	56.272521	55.728822	55.007186	54.791277	54.793456	55.082134	55.338836	55.925123	56.21414	56.195893	56.331884	56.00054	54.354531	54.031054	54.055644	54.716749	0.346862	0.065409	29.937108	33.495514	14.464401	55.204413	54.669203	55.469581	56.112257	87.551555	53.206974	56.131431	96.650547	96.491104	84.169837	-3.349453	-211,174,500	0.18894	-13	56.544336	54.476098	1.09297	56.662038	52.290159	0.436269	55.021359	55.893898	54.14882	56.131431	53.206974	54.669203	55.93087	55.744303	55.469116	56.206057	56.392624	55.441259	55.014289	54.669203	54.324117	53.832808	53.206974	56.131431	0	0.158823	8,594,400	0
XOM	2017-09-19T00:00:00	56.124432	56.243368	55.963514	56.012488	9,277,100	55.664074	54.610428	54.456788	55.049926	55.516383	55.783294	56.775623	55.632244	55.560551	55.432512	55.106495	55.053791	55.139447	55.372498	55.606732	56.271048	55.851194	55.16417	54.923841	54.836048	55.098499	55.34566	55.918483	56.232201	56.226026	56.366288	56.244053	54.57033	54.146188	54.117758	54.721191	0.3864	0.129607	30.877841	34.7766	13.825511	55.620703	54.725171	55.358366	56.112257	88.234982	53.206974	56.243368	96.082983	96.301916	85.886192	-3.917017	-201,897,400	0.191058	-12	56.544003	54.610428	1.123322	56.857072	52.363784	0.43577	55.126414	55.997954	54.254874	56.243368	53.206974	54.725171	55.954187	55.839913	55.646348	56.147752	56.262027	55.526779	55.083465	54.725171	54.366877	53.856762	53.206974	56.243368	0	0.18495	9,277,100	0
XOM	2017-09-20T00:00:00	56.355301	56.432261	56.152407	56.166397	10,606,900	55.787909	54.743707	54.527031	55.060054	55.527569	55.786374	56.761371	55.776856	55.705051	55.574479	55.220023	55.153907	55.187127	55.398361	55.621555	56.271886	55.976871	55.330348	55.069881	54.88724	55.120576	55.356987	55.914301	56.296331	56.291012	56.415926	56.45019	54.794795	54.270845	54.187351	54.730698	0.431391	0.189964	32.003196	36.098502	13.138093	55.722142	54.819617	55.344375	56.112257	95.31568	53.206974	56.432261	97.61386	96.782463	88.692792	-2.38614	-191,290,500	0.236151	-11	56.543833	54.743707	1.165667	57.075041	52.412374	0.438267	55.243451	56.119985	54.366917	56.432261	53.206974	54.819617	56.110438	55.977508	55.830584	56.257362	56.390291	55.671093	55.200201	54.819617	54.439034	53.897186	53.206974	56.432261	0	0.206363	10,606,900	0
XOM	2017-09-21T00:00:00	55.893539	56.341303	55.802589	56.313317	11,984,200	55.848075	54.858447	54.594755	55.055956	55.522527	55.782023	56.743314	55.800192	55.739321	55.623565	55.281252	55.210802	55.21483	55.411392	55.626941	56.268122	55.996077	55.439856	55.174997	54.919925	55.130207	55.359109	55.905666	56.23709	56.2485	56.377271	56.573876	55.009318	54.393629	54.257941	54.742499	0.424888	0.236949	31.896133	32.932319	17.537	55.816584	54.819617	55.267412	56.112257	83.333163	53.395866	56.432261	82.257861	91.984901	65.535307	-17.742139	-203,274,700	0.208484	-12	56.543168	54.858447	1.159961	57.178369	52.538524	0.455758	55.305364	56.216881	54.393847	56.432261	53.206974	54.819617	56.313323	56.194385	56.033469	56.474239	56.593177	55.671093	55.200201	54.819617	54.439034	53.897186	53.206974	56.432261	1	0.12364	0	11,984,200
XOM	2017-09-22T00:00:00	55.914551	56.180414	55.739643	55.774627	10,205,800	55.925034	54.984031	54.697182	55.052141	55.520538	55.77795	56.725089	55.823064	55.771181	55.668332	55.338824	55.264936	55.24227	55.424633	55.632636	56.264604	56.008163	55.540438	55.27652	54.953596	55.140523	55.361733	55.897419	56.11546	56.148411	56.28301	56.62609	55.212075	54.513798	54.329093	54.755957	0.416627	0.272885	31.602175	30.625422	17.308916	55.935528	54.819617	55.121158	56.039273	82.651039	53.598754	56.432261	81.729003	87.200241	55.569883	-18.270997	-193,068,900	0.214451	-11	56.542622	54.984031	1.129646	57.243324	52.724738	0.460756	55.363382	56.284894	54.44187	56.432261	53.206974	54.819617	56.012477	55.683651	55.473764	56.222365	56.551191	55.671093	55.200201	54.819617	54.439034	53.897186	53.206974	56.432261	0	0.152293	10,205,800	0
XOM	2017-09-25T00:00:00	56.656136	56.670126	55.956504	55.991483	10,496,600	56.04607	55.133052	54.818637	55.058861	55.531116	55.776831	56.708838	55.989678	55.932082	55.820302	55.45858	55.371952	55.297716	55.457041	55.652904	56.268499	56.141091	55.699686	55.427208	55.016497	55.170407	55.379123	55.896733	56.198585	56.209666	56.301993	56.681632	55.421603	54.64372	54.40789	54.773335	0.464565	0.311221	32.096952	34.540215	15.326891	56.103434	54.93855	54.730007	55.654476	84.050065	54.277396	56.670126	99.415301	87.800722	74.036327	-0.584699	-182,572,300	0.264005	-10	56.542723	55.133052	1.144461	57.421973	52.84413	0.475247	55.486501	56.436995	54.536007	56.670126	53.206974	54.93855	55.944869	55.709324	55.504098	56.150096	56.385641	55.852822	55.347202	54.93855	54.529898	53.948089	53.206974	56.670126	0	0.176031	10,496,600	0
XOM	2017-09-26T00:00:00	56.593193	56.670153	56.362313	56.467259	8,755,100	56.143319	55.287671	54.944851	55.070142	55.526903	55.782359	56.691422	56.110381	56.052284	55.939208	55.561727	55.465893	55.348519	55.48694	55.671523	56.27173	56.240568	55.838747	55.563713	55.076667	55.198357	55.395289	55.895582	56.389951	56.360966	56.397427	56.734537	55.63108	54.78028	54.492261	54.793623	0.491808	0.347338	32.556427	32.888271	14.59367	56.162918	54.938564	54.674047	55.598516	75.921897	54.998038	56.670153	95.397453	92.180586	71.332821	-4.602547	-191,327,400	0.298855	-11	56.542761	55.287671	1.120989	57.529648	53.045693	0.395289	55.5919	56.382479	54.801322	56.670153	53.206974	54.938564	56.427589	56.185051	55.713967	56.898673	57.14121	55.852843	55.347219	54.938564	54.529908	53.948094	53.206974	56.670153	1	0.095446	8,755,100	0
XOM	2017-09-27T00:00:00	56.970982	56.984972	56.523218	56.59318	9,724,500	56.259458	55.461878	55.076102	55.092583	55.520337	55.789057	56.673582	56.282501	56.21932	56.097943	55.689841	55.581669	55.412145	55.525993	55.697255	56.278688	56.391052	55.999062	55.719569	55.15121	55.236359	55.418826	55.898364	56.719065	56.615521	56.582375	56.811718	55.846939	54.928656	54.58507	54.817863	0.537685	0.385408	33.421625	35.419808	13.546809	56.320328	55.095973	54.674047	55.598516	77.523173	55.012023	56.984972	99.290895	98.03455	76.538327	-0.709105	-181,602,900	0.311234	-10	56.543115	55.461878	1.096867	57.655612	53.268145	0.39229	55.723241	56.507822	54.93866	56.984972	53.206974	55.095973	56.541886	56.41362	56.234047	56.72146	56.849726	56.093364	55.541777	55.095973	54.650169	54.015466	53.206974	56.984972	0	0.126068	9,724,500	0
XOM	2017-09-28T00:00:00	57.502716	57.684616	57.061945	57.110919	15,581,700	56.406382	55.674917	55.23226	55.122194	55.520583	55.7951	56.651667	56.526544	56.452665	56.314062	55.854648	55.729442	55.494128	55.578012	55.733007	56.290867	56.617099	56.193428	55.906232	55.245725	55.288527	55.452759	55.906614	57.155692	56.999355	56.869483	56.946604	56.078971	55.095506	54.690491	54.847646	0.609918	0.43031	34.987504	42.098691	12.101937	56.71213	55.445795	54.674047	55.598516	84.318209	55.200908	57.684616	92.67626	95.788203	94.577939	-7.32374	-166,021,200	0.359527	-9	56.544383	55.674917	1.05602	57.786958	53.562876	0.422775	55.892715	56.738265	55.047165	57.684616	53.206974	55.445795	56.82639	56.667809	56.364637	57.129563	57.288144	56.627893	55.974157	55.445795	54.917434	54.16519	53.206974	57.684616	0	0.151621	15,581,700	0
XOM	2017-09-29T00:00:00	57.355797	57.411763	57.075943	57.327811	9,944,000	56.540012	55.872564	55.390378	55.148728	55.527094	55.803654	56.623575	56.692395	56.616871	56.474329	55.991116	55.854546	55.567134	55.624796	55.765141	56.301464	56.78972	56.353511	56.069581	55.333317	55.336822	55.483664	55.91362	57.48012	57.342321	57.158258	57.100261	56.31524	55.27421	54.805089	54.88169	0.64784	0.473816	36.441534	39.392774	11.324078	56.71213	55.445795	54.581345	55.598516	79.105118	55.438795	57.684616	85.358603	92.441919	75.410931	-14.641397	-175,965,200	0.379929	-10	56.545067	55.872564	0.975227	57.823017	53.92211	0.423276	56.032056	56.878608	55.185504	57.684616	53.395866	55.540241	57.416426	57.148235	56.793754	57.770907	58.039097	56.672471	56.046314	55.540241	55.034169	54.313659	53.395866	57.684616	1	0.072709	9,944,000	0
XOM	2017-10-02T00:00:00	57.110909	57.24384	56.845051	56.880034	6,777,900	56.647755	56.04957	55.527785	55.180619	55.528583	55.807197	56.601061	56.776098	56.706696	56.572264	56.092915	55.95119	55.627675	55.663904	55.79179	56.309518	56.893519	56.471449	56.201929	55.410266	55.378501	55.509551	55.918469	57.572263	57.488432	57.356211	57.231241	56.54297	55.457126	54.924624	54.918438	0.650633	0.509179	37.028716	36.379134	13.916194	56.71213	55.445795	54.500888	55.546549	72.23389	55.536741	57.684616	73.289514	83.774792	54.328985	-26.710486	-182,743,100	0.393364	-11	56.545392	56.04957	0.848495	57.746559	54.352581	0.437269	56.134804	57.009343	55.260265	57.684616	53.598754	55.641685	57.281168	57.150572	56.945348	57.486392	57.616988	56.720353	56.123817	55.641685	55.159553	54.473128	53.598754	57.684616	1	0.004877	6,777,900	0
XOM	2017-10-03T00:00:00	57.201866	57.348788	56.880036	56.956996	6,082,000	56.755499	56.209786	55.675827	55.217794	55.519922	55.806798	56.577948	56.861251	56.796727	56.669126	56.193729	56.047395	55.689408	55.704377	55.819712	56.318397	56.994266	56.581191	56.330704	55.48953	55.422535	55.537168	55.924448	57.50292	57.497356	57.465126	57.343581	56.759432	55.643928	55.048636	54.957816	0.652663	0.537876	37.702668	35.395647	12.937918	56.71213	55.445795	54.330219	55.546549	71.398001	55.655683	57.684616	76.206694	78.284937	48.521905	-23.793306	-176,661,100	0.385027	-10	56.54573	56.209786	0.735652	57.681091	54.738482	0.451262	56.236429	57.138953	55.333905	57.684616	54.277396	55.981006	57.0666	56.889359	56.66781	57.288149	57.465389	56.880512	56.383058	55.981006	55.578954	55.006541	54.277396	57.684616	0	0.046856	6,082,000	0
XOM	2017-10-04T00:00:00	57.222855	57.278826	56.984977	57.229852	6,357,100	56.842254	56.315082	55.825268	55.249845	55.518284	55.807025	56.553953	56.933572	56.874204	56.754315	56.287286	56.137815	55.749543	55.744337	55.847497	56.327396	57.07924	56.677674	56.449707	55.56816	55.467349	55.565208	55.930865	57.374262	57.433835	57.501562	57.432368	56.959579	55.831562	55.175861	54.999523	0.64849	0.559999	38.328481	33.791956	12.351732	56.71213	55.445795	54.316224	55.546549	69.495572	55.655683	57.684616	77.241152	75.57912	43.990008	-22.758848	-170,304,000	0.385189	-9	56.546094	56.315082	0.721576	57.758235	54.871929	0.449263	56.330374	57.228901	55.431848	57.684616	54.998038	56.341327	57.143564	56.938339	56.674812	57.407091	57.612315	57.050584	56.658343	56.341327	56.024311	55.572965	54.998038	57.684616	0	0.082513	0	6,357,100
XOM	2017-10-05T00:00:00	57.383781	57.537701	57.08294	57.173895	7,375,900	56.991278	56.419677	55.990942	55.283729	55.52295	55.807129	56.533347	57.023614	56.966855	56.851156	56.386967	56.233659	55.813631	55.78748	55.877919	56.337908	57.1777	56.779455	56.569592	55.651844	55.516441	55.596431	55.939122	57.327206	57.383802	57.522691	57.508355	57.145414	56.019243	55.306865	55.043861	0.650667	0.578132	39.235462	35.416156	11.484516	56.82056	55.445795	54.169306	55.546549	71.334965	55.739643	57.684616	84.532695	79.326847	47.831796	-15.467305	-162,928,100	0.393894	-8	56.546617	56.419677	0.717054	57.853784	54.985569	0.448764	56.430699	57.328226	55.533172	57.684616	55.012023	56.34832	57.162219	57.045612	56.86837	57.339462	57.456069	57.053884	56.663686	56.34832	56.032954	55.583958	55.012023	57.684616	0	0.112588	7,375,900	0
XOM	2017-10-06T00:00:00	57.166874	57.292808	56.922004	57.20885	6,070,600	57.116511	56.520773	56.141502	55.3069	55.532762	55.806797	56.511624	57.052266	57.003222	56.899728	56.457868	56.305445	55.866699	55.82378	55.903443	56.346156	57.209626	56.850617	56.660049	55.725693	55.559702	55.623357	55.945425	57.286833	57.314168	57.480433	57.558085	57.306709	56.200943	55.437527	55.089596	0.627655	0.588037	39.49542	32.890882	13.150638	57.023465	55.445795	54.143321	55.529229	66.666442	55.739643	57.684616	73.380487	78.384778	33.275591	-26.619513	-168,998,700	0.412111	-9	56.546935	56.520773	0.668783	57.858338	55.183207	0.459759	56.500811	57.420329	55.581292	57.684616	55.200908	56.442762	57.334807	57.131914	56.880046	57.586675	57.789569	57.098461	56.73584	56.442762	56.149685	55.732422	55.200908	57.684616	1	0.037739	0	6,070,600

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.